{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":0.1,"high":0.35,"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":3750,"price":0.05,"orders":3},{"quantity":8625,"price":0.5,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":0.05,"volume":25125,"average_price":0.15,"oi":190875.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745486397164","oi_day_high":198375.0,"oi_day_low":190875.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":1.6,"high":3.35,"low":1.25,"close":3.1},"depth":{"buy":[{"quantity":200000,"price":0.85,"orders":1},{"quantity":184000,"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":4000,"price":3.75,"orders":1},{"quantity":160000,"price":5.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":3.1,"volume":3780000,"average_price":2.42,"oi":2056000.0,"net_change":1.35,"total_buy_quantity":384000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745488641340","oi_day_high":3476000.0,"oi_day_low":2056000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":3.1,"high":7.1,"low":0.05,"close":4.85},"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":1400,"price":2.0,"orders":1},{"quantity":1400,"price":3.0,"orders":1},{"quantity":1050,"price":4.0,"orders":1},{"quantity":1400,"price":4.9,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":4.85,"volume":22050,"average_price":3.58,"oi":16450.0,"net_change":-0.85,"total_buy_quantity":0.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1745488200795","oi_day_high":22400.0,"oi_day_low":16450.0},"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":109800,"price":0.05,"orders":12},{"quantity":585000,"price":0.1,"orders":9},{"quantity":14400,"price":1.5,"orders":1},{"quantity":90000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":0.05,"volume":75600,"average_price":0.05,"oi":711000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":799200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488486841","oi_day_high":759600.0,"oi_day_low":711000.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":3.05,"high":13.85,"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":4200,"price":0.05,"orders":5},{"quantity":300,"price":0.15,"orders":1},{"quantity":300,"price":0.2,"orders":1},{"quantity":600,"price":0.4,"orders":1},{"quantity":300,"price":0.55,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":0.05,"volume":164100,"average_price":3.47,"oi":41700.0,"net_change":-11.65,"total_buy_quantity":0.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1745487003439","oi_day_high":51300.0,"oi_day_low":40800.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":8.4,"high":10.8,"low":0.25,"close":7.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":7.0,"volume":121250,"average_price":5.2,"oi":78750.0,"net_change":-16.9,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.0,"last_trade_time":"1745487409355","oi_day_high":98125.0,"oi_day_low":78750.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":12.9,"high":13.65,"low":6.7,"close":9.0},"depth":{"buy":[{"quantity":2000,"price":4.0,"orders":1},{"quantity":50000,"price":1.45,"orders":1},{"quantity":2000,"price":0.75,"orders":1},{"quantity":57000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2000,"price":11.65,"orders":1},{"quantity":50000,"price":14.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":9.0,"volume":432000,"average_price":10.49,"oi":1272000.0,"net_change":-1.45,"total_buy_quantity":111000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1745488480507","oi_day_high":1390000.0,"oi_day_low":1272000.0},"NSE_FO:LTF25APR155PE":{"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":160632,"price":0.05,"orders":6},{"quantity":4462,"price":0.5,"orders":1},{"quantity":178480,"price":2.9,"orders":1},{"quantity":4462,"price":3.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":0.05,"volume":223100,"average_price":0.05,"oi":553288.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":348036.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488390232","oi_day_high":553288.0,"oi_day_low":343574.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":9.5,"high":10.0,"low":0.1,"close":3.2},"depth":{"buy":[{"quantity":775,"price":2.0,"orders":1},{"quantity":775,"price":1.1,"orders":1},{"quantity":775,"price":0.55,"orders":1},{"quantity":775,"price":0.5,"orders":1},{"quantity":2325,"price":0.25,"orders":2}],"sell":[{"quantity":775,"price":14.9,"orders":1},{"quantity":38750,"price":22.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":3.2,"volume":14725,"average_price":4.45,"oi":79825.0,"net_change":-5.45,"total_buy_quantity":6975.0,"total_sell_quantity":39525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1745488454236","oi_day_high":88350.0,"oi_day_low":79825.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":14.45,"high":17.9,"low":0.05,"close":0.25},"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":3100,"price":1.0,"orders":1},{"quantity":1550,"price":2.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":0.25,"volume":210025,"average_price":6.52,"oi":126325.0,"net_change":-10.85,"total_buy_quantity":0.0,"total_sell_quantity":4650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1745487268095","oi_day_high":196075.0,"oi_day_low":124775.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":7.65,"high":15.7,"low":7.65,"close":13.6},"depth":{"buy":[{"quantity":2600,"price":10.65,"orders":1},{"quantity":5200,"price":10.15,"orders":1},{"quantity":52000,"price":6.75,"orders":1},{"quantity":1300,"price":0.85,"orders":1},{"quantity":78000,"price":0.05,"orders":3}],"sell":[{"quantity":6500,"price":13.5,"orders":1},{"quantity":1300,"price":13.55,"orders":1},{"quantity":13000,"price":13.8,"orders":1},{"quantity":1300,"price":19.0,"orders":1},{"quantity":53300,"price":21.0,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":13.6,"volume":495300,"average_price":13.32,"oi":530400.0,"net_change":-0.05,"total_buy_quantity":139100.0,"total_sell_quantity":75400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1745488353870","oi_day_high":796900.0,"oi_day_low":530400.0},"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":60900,"price":0.05,"orders":3},{"quantity":52200,"price":0.95,"orders":1},{"quantity":5800,"price":1.0,"orders":1},{"quantity":145000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.05,"volume":31900,"average_price":0.05,"oi":327700.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":263900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487704988","oi_day_high":345100.0,"oi_day_low":327700.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23800,"price":0.05,"orders":2},{"quantity":11900,"price":0.1,"orders":3},{"quantity":8500,"price":0.2,"orders":1},{"quantity":3400,"price":1.0,"orders":1},{"quantity":8500,"price":6.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":0.05,"volume":188700,"average_price":0.07,"oi":324700.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745488757565","oi_day_high":433500.0,"oi_day_low":324700.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":714.25,"high":840.0,"low":689.65,"close":825.0},"depth":{"buy":[{"quantity":75,"price":846.65,"orders":1},{"quantity":75,"price":846.6,"orders":1},{"quantity":75,"price":846.55,"orders":1},{"quantity":75,"price":846.5,"orders":1},{"quantity":75,"price":846.45,"orders":1}],"sell":[{"quantity":75,"price":1111.05,"orders":1},{"quantity":75,"price":1111.1,"orders":1},{"quantity":75,"price":1111.15,"orders":1},{"quantity":75,"price":1111.2,"orders":1},{"quantity":75,"price":1111.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":825.0,"volume":675,"average_price":754.95,"oi":16350.0,"net_change":107.45,"total_buy_quantity":3600.0,"total_sell_quantity":3600.0,"lower_circuit_limit":171.25,"upper_circuit_limit":1241.95,"last_trade_time":"1745486839879","oi_day_high":16725.0,"oi_day_low":16350.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":5.3,"high":13.0,"low":0.4,"close":13.0},"depth":{"buy":[{"quantity":375,"price":8.0,"orders":1},{"quantity":375,"price":7.95,"orders":1},{"quantity":375,"price":7.75,"orders":1},{"quantity":375,"price":7.7,"orders":1},{"quantity":375,"price":7.55,"orders":1}],"sell":[{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":16.55,"orders":1},{"quantity":375,"price":16.6,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":13.0,"volume":1248750,"average_price":3.69,"oi":201000.0,"net_change":7.65,"total_buy_quantity":16500.0,"total_sell_quantity":1875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1745488755342","oi_day_high":504000.0,"oi_day_low":199875.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":25.05,"high":26.75,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":47500,"price":12.45,"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":3800,"price":34.4,"orders":1},{"quantity":47500,"price":34.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":24.0,"volume":12350,"average_price":25.13,"oi":582350.0,"net_change":-8.0,"total_buy_quantity":47500.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1745487673926","oi_day_high":585200.0,"oi_day_low":582350.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":1.0,"high":2.8,"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":32400,"price":0.05,"orders":7},{"quantity":24300,"price":0.1,"orders":4},{"quantity":9000,"price":0.25,"orders":1},{"quantity":7200,"price":0.4,"orders":1},{"quantity":1800,"price":0.5,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":0.05,"volume":910800,"average_price":1.26,"oi":291600.0,"net_change":-0.95,"total_buy_quantity":0.0,"total_sell_quantity":109800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1745488675958","oi_day_high":374400.0,"oi_day_low":284400.0},"NSE_FO:ABFRL25APR255PE":{"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":210600,"price":0.05,"orders":3},{"quantity":36400,"price":0.1,"orders":3},{"quantity":26000,"price":0.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":0.05,"volume":88400,"average_price":0.06,"oi":140400.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488136247","oi_day_high":184600.0,"oi_day_low":140400.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":71.25,"high":92.2,"low":60.0,"close":80.85},"depth":{"buy":[{"quantity":1000,"price":56.0,"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}],"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":80.85,"volume":9500,"average_price":77.82,"oi":71000.0,"net_change":5.85,"total_buy_quantity":1000.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.55,"last_trade_time":"1745488661934","oi_day_high":75000.0,"oi_day_low":71000.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":1.2,"high":5.55,"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":13950,"price":0.1,"orders":1},{"quantity":7750,"price":0.45,"orders":1},{"quantity":775,"price":0.5,"orders":1},{"quantity":775,"price":0.9,"orders":1},{"quantity":4650,"price":7.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":0.1,"volume":106175,"average_price":1.4,"oi":58900.0,"net_change":-4.0,"total_buy_quantity":0.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1745488625767","oi_day_high":96875.0,"oi_day_low":58900.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":188.0,"high":205.0,"low":181.05,"close":181.05},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":181.05,"volume":11550,"average_price":191.86,"oi":83650.0,"net_change":11.8,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":103.5,"upper_circuit_limit":257.8,"last_trade_time":"1745481312494","oi_day_high":91350.0,"oi_day_low":83650.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":0.2,"high":0.5,"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":3250,"price":0.1,"orders":2},{"quantity":26000,"price":0.15,"orders":2},{"quantity":13650,"price":0.2,"orders":2},{"quantity":2600,"price":0.35,"orders":1},{"quantity":650,"price":10.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":0.1,"volume":132600,"average_price":0.18,"oi":216450.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":79300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745488668485","oi_day_high":272350.0,"oi_day_low":216450.0},"NSE_FO:AUROPHARMA25APR1160PE":{"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":41250,"price":0.05,"orders":24},{"quantity":550,"price":0.4,"orders":1},{"quantity":5500,"price":0.45,"orders":1},{"quantity":5500,"price":9.95,"orders":1},{"quantity":22000,"price":20.05,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":0.05,"volume":4950,"average_price":0.05,"oi":233200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745486718441","oi_day_high":234300.0,"oi_day_low":233200.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":60.0,"high":65.35,"low":60.0,"close":65.35},"depth":{"buy":[{"quantity":68000,"price":44.4,"orders":1},{"quantity":1700,"price":44.35,"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":1700,"price":76.95,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":65.35,"volume":40800,"average_price":62.03,"oi":324700.0,"net_change":4.35,"total_buy_quantity":69700.0,"total_sell_quantity":1700.0,"lower_circuit_limit":32.8,"upper_circuit_limit":89.2,"last_trade_time":"1745483027296","oi_day_high":340000.0,"oi_day_low":324700.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":79.8,"high":79.8,"low":79.8,"close":79.8},"depth":{"buy":[{"quantity":600,"price":56.7,"orders":1},{"quantity":7500,"price":56.65,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":79.8,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":8100.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.85,"last_trade_time":"1745401017000","oi_day_high":15600.0,"oi_day_low":5400.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":7.95,"high":7.95,"low":4.85,"close":6.0},"depth":{"buy":[{"quantity":96250,"price":3.05,"orders":1},{"quantity":3850,"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":1925,"price":11.0,"orders":1},{"quantity":96250,"price":11.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":6.0,"volume":11550,"average_price":6.52,"oi":263725.0,"net_change":-3.2,"total_buy_quantity":100100.0,"total_sell_quantity":98175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1745488032174","oi_day_high":265650.0,"oi_day_low":263725.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":22.6,"high":23.6,"low":14.2,"close":17.2},"depth":{"buy":[{"quantity":2250,"price":17.05,"orders":1},{"quantity":750,"price":10.0,"orders":1},{"quantity":37500,"price":7.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":27750,"price":34.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":17.2,"volume":94500,"average_price":18.05,"oi":241500.0,"net_change":-5.4,"total_buy_quantity":40500.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.4,"last_trade_time":"1745488559104","oi_day_high":241500.0,"oi_day_low":176250.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":0.5,"high":0.5,"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":7500,"price":0.1,"orders":1},{"quantity":4375,"price":0.5,"orders":2},{"quantity":1250,"price":1.95,"orders":1},{"quantity":1250,"price":2.0,"orders":1},{"quantity":625,"price":3.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":0.05,"volume":86250,"average_price":0.25,"oi":206250.0,"net_change":-0.85,"total_buy_quantity":0.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745488109422","oi_day_high":209375.0,"oi_day_low":195000.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":32.4,"high":32.4,"low":30.2,"close":30.4},"depth":{"buy":[{"quantity":121250,"price":20.3,"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":9700,"price":40.85,"orders":1},{"quantity":121250,"price":40.9,"orders":1},{"quantity":29100,"price":41.45,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":30.4,"volume":77600,"average_price":30.99,"oi":497125.0,"net_change":-0.5,"total_buy_quantity":121250.0,"total_sell_quantity":160050.0,"lower_circuit_limit":7.8,"upper_circuit_limit":54.0,"last_trade_time":"1745488192079","oi_day_high":511675.0,"oi_day_low":497125.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":92.7,"high":92.7,"low":39.0,"close":60.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":60.0,"volume":825,"average_price":57.58,"oi":4425.0,"net_change":-96.7,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":489.05,"last_trade_time":"1745487264172","oi_day_high":4425.0,"oi_day_low":4200.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":0.1,"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":30625,"price":0.05,"orders":16},{"quantity":625,"price":0.1,"orders":1},{"quantity":625,"price":0.5,"orders":1},{"quantity":625,"price":1.0,"orders":1},{"quantity":625,"price":1.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":0.05,"volume":88125,"average_price":0.12,"oi":213750.0,"net_change":-0.5,"total_buy_quantity":0.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745483238397","oi_day_high":238750.0,"oi_day_low":213750.0},"NSE_FO:ADANIPORTS25APR1200PE":{"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":318800,"price":0.05,"orders":119},{"quantity":26000,"price":0.1,"orders":5},{"quantity":1200,"price":0.5,"orders":1},{"quantity":2000,"price":0.7,"orders":2},{"quantity":4000,"price":0.85,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":0.05,"volume":465600,"average_price":0.05,"oi":1036000.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745487994799","oi_day_high":1216800.0,"oi_day_low":1036000.0},"NSE_FO:HINDALCO25APR690CE":{"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":274400,"price":0.05,"orders":37},{"quantity":28000,"price":0.1,"orders":1},{"quantity":15400,"price":0.2,"orders":1},{"quantity":4200,"price":0.25,"orders":1},{"quantity":1400,"price":0.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":0.05,"volume":9800,"average_price":0.05,"oi":1363600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":368200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745482310081","oi_day_high":1363600.0,"oi_day_low":1363600.0},"NSE_FO:BRITANNIA25APR4850PE":{"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":1100,"price":0.05,"orders":4},{"quantity":100,"price":0.45,"orders":1},{"quantity":300,"price":0.7,"orders":1},{"quantity":100,"price":0.9,"orders":1},{"quantity":2000,"price":6.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":0.05,"volume":500,"average_price":0.05,"oi":40400.0,"net_change":-0.65,"total_buy_quantity":0.0,"total_sell_quantity":3700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745481549683","oi_day_high":40700.0,"oi_day_low":40400.0},"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":71960000,"price":0.05,"orders":355},{"quantity":5040000,"price":0.1,"orders":9},{"quantity":1720000,"price":0.15,"orders":3},{"quantity":240000,"price":0.25,"orders":3},{"quantity":520000,"price":1.7,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.05,"volume":1800000,"average_price":0.05,"oi":9.836E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":7.948E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488245980","oi_day_high":9.844E7,"oi_day_low":9.836E7},"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":9058500,"price":0.05,"orders":246},{"quantity":280500,"price":0.1,"orders":12},{"quantity":143000,"price":0.2,"orders":2},{"quantity":137500,"price":0.4,"orders":1},{"quantity":5500,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":0.05,"volume":220000,"average_price":0.05,"oi":1.38875E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.01035E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745485559742","oi_day_high":1.38875E7,"oi_day_low":1.37445E7},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":91125,"price":0.05,"orders":6},{"quantity":26325,"price":0.1,"orders":2},{"quantity":2025,"price":0.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":0.05,"volume":178200,"average_price":0.05,"oi":492075.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":119475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745486595083","oi_day_high":567000.0,"oi_day_low":492075.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":600.0,"high":630.0,"low":200.0,"close":200.0},"depth":{"buy":[{"quantity":750,"price":176.55,"orders":4},{"quantity":125,"price":176.5,"orders":1},{"quantity":625,"price":176.0,"orders":1},{"quantity":500,"price":175.1,"orders":2},{"quantity":2500,"price":174.0,"orders":1}],"sell":[{"quantity":250,"price":361.85,"orders":1},{"quantity":875,"price":361.9,"orders":2},{"quantity":125,"price":362.0,"orders":1},{"quantity":250,"price":363.0,"orders":1},{"quantity":250,"price":364.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":200.0,"volume":48625,"average_price":344.88,"oi":104500.0,"net_change":-120.85,"total_buy_quantity":4500.0,"total_sell_quantity":1750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1232.4,"last_trade_time":"1745488789011","oi_day_high":124875.0,"oi_day_low":104500.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":89.0,"high":89.0,"low":89.0,"close":89.0},"depth":{"buy":[{"quantity":12000,"price":67.15,"orders":1},{"quantity":1200,"price":67.1,"orders":1},{"quantity":1200,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":89.0,"volume":0,"average_price":0.0,"oi":23400.0,"net_change":0.0,"total_buy_quantity":14400.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.75,"last_trade_time":"1745400407000","oi_day_high":23700.0,"oi_day_low":23400.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":90.0,"high":98.2,"low":86.1,"close":89.0},"depth":{"buy":[{"quantity":9350,"price":89.35,"orders":7},{"quantity":550,"price":89.3,"orders":1},{"quantity":3300,"price":85.55,"orders":5},{"quantity":550,"price":85.5,"orders":1},{"quantity":1100,"price":85.45,"orders":1}],"sell":[{"quantity":550,"price":92.8,"orders":1},{"quantity":1100,"price":92.9,"orders":1},{"quantity":3300,"price":92.95,"orders":2},{"quantity":550,"price":125.6,"orders":1},{"quantity":11550,"price":125.75,"orders":7}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":89.0,"volume":138050,"average_price":93.3,"oi":1412400.0,"net_change":-14.2,"total_buy_quantity":37950.0,"total_sell_quantity":33550.0,"lower_circuit_limit":27.75,"upper_circuit_limit":178.65,"last_trade_time":"1745488756104","oi_day_high":1491600.0,"oi_day_low":1412400.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":0.3,"high":0.35,"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":15125,"price":0.05,"orders":12},{"quantity":550,"price":0.1,"orders":1},{"quantity":1375,"price":0.15,"orders":2},{"quantity":1100,"price":0.25,"orders":1},{"quantity":1100,"price":0.55,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":0.05,"volume":22825,"average_price":0.11,"oi":45375.0,"net_change":-0.85,"total_buy_quantity":0.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745486803451","oi_day_high":62700.0,"oi_day_low":45375.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":36.0,"high":46.0,"low":36.0,"close":42.05},"depth":{"buy":[{"quantity":37500,"price":24.85,"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":37500,"price":66.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":42.05,"volume":8750,"average_price":41.52,"oi":188750.0,"net_change":-0.75,"total_buy_quantity":37500.0,"total_sell_quantity":37500.0,"lower_circuit_limit":1.15,"upper_circuit_limit":86.05,"last_trade_time":"1745488555523","oi_day_high":192500.0,"oi_day_low":188750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":345.0,"high":360.3,"low":345.0,"close":355.0},"depth":{"buy":[{"quantity":150,"price":354.8,"orders":1},{"quantity":150,"price":354.75,"orders":1},{"quantity":150,"price":354.7,"orders":1},{"quantity":150,"price":354.65,"orders":1},{"quantity":150,"price":354.6,"orders":1}],"sell":[{"quantity":1200,"price":385.8,"orders":8},{"quantity":4500,"price":509.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":355.0,"volume":3600,"average_price":354.71,"oi":15300.0,"net_change":-4.0,"total_buy_quantity":5700.0,"total_sell_quantity":5700.0,"lower_circuit_limit":106.7,"upper_circuit_limit":712.2,"last_trade_time":"1745481049416","oi_day_high":16800.0,"oi_day_low":15300.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":0.1,"high":0.9,"low":0.05,"close":0.45},"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":12325,"price":0.4,"orders":1},{"quantity":3625,"price":0.5,"orders":1},{"quantity":725,"price":0.6,"orders":1},{"quantity":725,"price":0.7,"orders":1},{"quantity":6525,"price":0.85,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":0.45,"volume":81925,"average_price":0.11,"oi":60900.0,"net_change":0.15,"total_buy_quantity":0.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1745488462442","oi_day_high":91350.0,"oi_day_low":60900.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":45.0,"high":52.25,"low":7.45,"close":21.05},"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":300,"price":34.95,"orders":1},{"quantity":300,"price":35.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":21.05,"volume":12000,"average_price":24.02,"oi":11100.0,"net_change":-3.05,"total_buy_quantity":0.0,"total_sell_quantity":600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.8,"last_trade_time":"1745486190194","oi_day_high":18300.0,"oi_day_low":11100.0},"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":570000,"price":0.05,"orders":31},{"quantity":90000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":0.05,"volume":27000,"average_price":0.05,"oi":774000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745478154350","oi_day_high":774000.0,"oi_day_low":768000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":205.0,"high":221.75,"low":195.0,"close":205.0},"depth":{"buy":[{"quantity":300,"price":184.75,"orders":1},{"quantity":150,"price":184.7,"orders":1},{"quantity":1500,"price":184.6,"orders":3},{"quantity":300,"price":184.5,"orders":1},{"quantity":6000,"price":125.2,"orders":1}],"sell":[{"quantity":900,"price":226.25,"orders":4},{"quantity":2550,"price":226.3,"orders":4},{"quantity":6000,"price":277.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":205.0,"volume":32700,"average_price":208.85,"oi":182700.0,"net_change":0.7,"total_buy_quantity":8400.0,"total_sell_quantity":9450.0,"lower_circuit_limit":33.05,"upper_circuit_limit":375.55,"last_trade_time":"1745488706866","oi_day_high":189450.0,"oi_day_low":182550.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":3.25,"high":4.15,"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":31350,"price":0.05,"orders":40},{"quantity":300,"price":0.5,"orders":2},{"quantity":450,"price":0.7,"orders":1},{"quantity":450,"price":0.75,"orders":1},{"quantity":300,"price":1.0,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":0.05,"volume":118950,"average_price":1.32,"oi":94650.0,"net_change":-9.7,"total_buy_quantity":0.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.95,"last_trade_time":"1745488016514","oi_day_high":121800.0,"oi_day_low":94650.0},"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":89600,"price":0.05,"orders":4},{"quantity":320000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+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":409600.0,"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":9.9,"high":30.45,"low":3.6,"close":13.0},"depth":{"buy":[{"quantity":225,"price":6.1,"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":1125,"price":22.0,"orders":5},{"quantity":11250,"price":32.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":13.0,"volume":42075,"average_price":14.5,"oi":47025.0,"net_change":-3.55,"total_buy_quantity":225.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.75,"last_trade_time":"1745488481895","oi_day_high":51075.0,"oi_day_low":46125.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":2.95,"high":3.15,"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":5400,"price":0.05,"orders":14},{"quantity":50,"price":1.5,"orders":1},{"quantity":400,"price":4.5,"orders":1},{"quantity":200,"price":10.0,"orders":1},{"quantity":450,"price":18.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":0.05,"volume":27250,"average_price":0.81,"oi":17100.0,"net_change":-5.05,"total_buy_quantity":0.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1745487503001","oi_day_high":27400.0,"oi_day_low":17100.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":0.05,"high":0.45,"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":16000,"price":0.05,"orders":7},{"quantity":8800,"price":0.1,"orders":1},{"quantity":800,"price":0.35,"orders":1},{"quantity":800,"price":0.4,"orders":1},{"quantity":800,"price":0.7,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":0.05,"volume":80000,"average_price":0.12,"oi":176800.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":59200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488489984","oi_day_high":199200.0,"oi_day_low":176800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.4,"high":2.9,"low":2.35,"close":2.35},"depth":{"buy":[{"quantity":41000,"price":1.3,"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":512500,"price":4.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.35,"volume":102500,"average_price":2.62,"oi":1465750.0,"net_change":-0.1,"total_buy_quantity":41000.0,"total_sell_quantity":512500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1745488140391","oi_day_high":1496500.0,"oi_day_low":1465750.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":127.0,"high":147.3,"low":127.0,"close":143.0},"depth":{"buy":[{"quantity":1200,"price":100.1,"orders":1},{"quantity":15000,"price":100.05,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15000,"price":196.55,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":143.0,"volume":3300,"average_price":141.87,"oi":84600.0,"net_change":20.5,"total_buy_quantity":16500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":33.0,"upper_circuit_limit":212.0,"last_trade_time":"1745482368893","oi_day_high":86100.0,"oi_day_low":84600.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":8.85,"high":18.5,"low":2.1,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":10.5,"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":25000,"price":23.65,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":11.0,"volume":210000,"average_price":7.73,"oi":130000.0,"net_change":3.5,"total_buy_quantity":2500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1745488069322","oi_day_high":139375.0,"oi_day_low":127500.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":21.4,"high":26.75,"low":18.85,"close":26.0},"depth":{"buy":[{"quantity":1000,"price":25.0,"orders":1},{"quantity":30000,"price":16.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":43.6,"orders":1},{"quantity":30000,"price":43.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":26.0,"volume":29000,"average_price":23.28,"oi":81000.0,"net_change":-6.25,"total_buy_quantity":31000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.0,"last_trade_time":"1745486828832","oi_day_high":90000.0,"oi_day_low":81000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":30.2,"high":30.2,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":3600,"price":19.4,"orders":1},{"quantity":45000,"price":19.35,"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":45000,"price":35.95,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":28.0,"volume":1800,"average_price":29.1,"oi":94500.0,"net_change":1.5,"total_buy_quantity":48600.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1745481521128","oi_day_high":94500.0,"oi_day_low":94500.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":86.0,"high":91.2,"low":84.0,"close":84.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":84.0,"volume":7920,"average_price":86.92,"oi":102960.0,"net_change":6.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":60.85,"upper_circuit_limit":117.55,"last_trade_time":"1745488226058","oi_day_high":105600.0,"oi_day_low":102960.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":1.2,"high":1.85,"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":76650,"price":0.05,"orders":4},{"quantity":70350,"price":0.1,"orders":4},{"quantity":10500,"price":0.15,"orders":3},{"quantity":4200,"price":0.2,"orders":1},{"quantity":1050,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":0.05,"volume":1161300,"average_price":0.44,"oi":517650.0,"net_change":-1.2,"total_buy_quantity":0.0,"total_sell_quantity":246750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745488207888","oi_day_high":751800.0,"oi_day_low":517650.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":0.1,"high":7.0,"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":2000,"price":0.5,"orders":1},{"quantity":250,"price":0.7,"orders":1},{"quantity":750,"price":0.8,"orders":1},{"quantity":750,"price":1.25,"orders":1},{"quantity":125,"price":2.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":0.05,"volume":25625,"average_price":1.87,"oi":47875.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745488631679","oi_day_high":50750.0,"oi_day_low":47875.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":0.05,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8450,"price":0.05,"orders":10},{"quantity":325,"price":0.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":0.05,"volume":11050,"average_price":0.11,"oi":54925.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":8775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745471336858","oi_day_high":55250.0,"oi_day_low":54925.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":213.0,"high":231.25,"low":193.2,"close":193.2},"depth":{"buy":[{"quantity":200,"price":183.75,"orders":1},{"quantity":600,"price":183.7,"orders":1},{"quantity":10000,"price":123.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":229.65,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":193.2,"volume":30800,"average_price":215.64,"oi":66600.0,"net_change":-20.0,"total_buy_quantity":10800.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":456.4,"last_trade_time":"1745488648075","oi_day_high":80400.0,"oi_day_low":66600.0},"NSE_FO:PNB25APR96PE":{"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":904000,"price":0.05,"orders":34},{"quantity":8000,"price":0.2,"orders":1},{"quantity":24000,"price":0.5,"orders":1},{"quantity":240000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":0.05,"volume":96000,"average_price":0.05,"oi":1600000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487065650","oi_day_high":1600000.0,"oi_day_low":1592000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":11.35,"high":27.1,"low":0.05,"close":3.0},"depth":{"buy":[{"quantity":750,"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}],"sell":[{"quantity":250,"price":11.0,"orders":1},{"quantity":250,"price":15.5,"orders":1},{"quantity":250,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":3.0,"volume":492000,"average_price":8.58,"oi":77500.0,"net_change":-8.35,"total_buy_quantity":750.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1745488533326","oi_day_high":184500.0,"oi_day_low":77500.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":397.05,"high":551.0,"low":397.05,"close":551.0},"depth":{"buy":[{"quantity":500,"price":494.05,"orders":1},{"quantity":100,"price":494.0,"orders":1},{"quantity":100,"price":466.3,"orders":1},{"quantity":4000,"price":351.6,"orders":1},{"quantity":4000,"price":0.15,"orders":1}],"sell":[{"quantity":200,"price":751.75,"orders":1},{"quantity":4000,"price":751.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":551.0,"volume":5700,"average_price":484.54,"oi":36100.0,"net_change":265.85,"total_buy_quantity":9700.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":908.85,"last_trade_time":"1745488666812","oi_day_high":39800.0,"oi_day_low":36100.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":0.4,"high":0.5,"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":7},{"quantity":5000,"price":0.2,"orders":1},{"quantity":12500,"price":0.35,"orders":2},{"quantity":2500,"price":0.55,"orders":1},{"quantity":75000,"price":1.65,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":0.05,"volume":685000,"average_price":0.11,"oi":582500.0,"net_change":-0.65,"total_buy_quantity":0.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1745482441629","oi_day_high":827500.0,"oi_day_low":582500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":0.35,"high":0.6,"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":2181000,"price":0.05,"orders":188},{"quantity":45000,"price":0.1,"orders":1},{"quantity":30000,"price":0.15,"orders":1},{"quantity":21000,"price":0.2,"orders":1},{"quantity":1500,"price":0.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":0.05,"volume":3994500,"average_price":0.09,"oi":3043500.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":2374500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745487781244","oi_day_high":3667500.0,"oi_day_low":3043500.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":3.0,"high":3.65,"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":69650,"price":0.05,"orders":61},{"quantity":700,"price":0.1,"orders":1},{"quantity":350,"price":0.15,"orders":1},{"quantity":700,"price":1.5,"orders":1},{"quantity":1050,"price":5.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":0.05,"volume":484750,"average_price":0.61,"oi":208250.0,"net_change":-2.95,"total_buy_quantity":0.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745486743053","oi_day_high":420700.0,"oi_day_low":208250.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":235.6,"high":334.85,"low":190.0,"close":212.0},"depth":{"buy":[{"quantity":225,"price":185.0,"orders":1},{"quantity":75,"price":184.55,"orders":1},{"quantity":3000,"price":71.05,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":212.0,"volume":14175,"average_price":241.83,"oi":35850.0,"net_change":-64.05,"total_buy_quantity":3300.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":698.4,"last_trade_time":"1745487597114","oi_day_high":42750.0,"oi_day_low":35850.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2450,"price":0.05,"orders":3},{"quantity":350,"price":0.1,"orders":1},{"quantity":350,"price":0.5,"orders":1},{"quantity":350,"price":5.45,"orders":1},{"quantity":3850,"price":5.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":0.05,"volume":19950,"average_price":0.06,"oi":44100.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745488794835","oi_day_high":63350.0,"oi_day_low":44100.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":85.0,"high":97.85,"low":76.0,"close":97.0},"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":367,"price":126.25,"orders":1},{"quantity":18350,"price":126.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":97.0,"volume":9909,"average_price":89.51,"oi":153406.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":18717.0,"lower_circuit_limit":24.5,"upper_circuit_limit":169.7,"last_trade_time":"1745488746791","oi_day_high":157443.0,"oi_day_low":153406.0},"NSE_FO:GODREJCP25APR1140PE":{"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":2500,"price":0.05,"orders":2},{"quantity":6000,"price":0.1,"orders":3},{"quantity":500,"price":0.5,"orders":1},{"quantity":15000,"price":0.65,"orders":1},{"quantity":500,"price":4.45,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":0.1,"volume":0,"average_price":0.0,"oi":75000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":44500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745399668000","oi_day_high":75000.0,"oi_day_low":75000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":0.6,"high":14.6,"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":13000,"price":0.05,"orders":18},{"quantity":3125,"price":0.1,"orders":1},{"quantity":125,"price":0.35,"orders":1},{"quantity":125,"price":0.7,"orders":1},{"quantity":125,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":0.05,"volume":179250,"average_price":4.2,"oi":60000.0,"net_change":-1.2,"total_buy_quantity":0.0,"total_sell_quantity":20375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745488391279","oi_day_high":93625.0,"oi_day_low":60000.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9000,"price":0.05,"orders":6},{"quantity":155000,"price":0.1,"orders":13},{"quantity":51000,"price":0.15,"orders":5},{"quantity":2000,"price":0.25,"orders":1},{"quantity":1000,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":0.05,"volume":4000,"average_price":0.07,"oi":128000.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487644679","oi_day_high":129000.0,"oi_day_low":128000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":22.2,"high":22.2,"low":22.2,"close":22.2},"depth":{"buy":[{"quantity":2800,"price":17.1,"orders":1},{"quantity":168000,"price":17.05,"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":168000,"price":32.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":22.2,"volume":0,"average_price":0.0,"oi":355600.0,"net_change":-0.4,"total_buy_quantity":170800.0,"total_sell_quantity":168000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":42.6,"last_trade_time":"1745402186000","oi_day_high":366800.0,"oi_day_low":355600.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":10.45,"high":10.95,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1250,"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":1250,"price":0.4,"orders":1},{"quantity":1250,"price":0.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":0.1,"volume":291875,"average_price":6.71,"oi":107500.0,"net_change":-5.55,"total_buy_quantity":1250.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1745488759515","oi_day_high":201875.0,"oi_day_low":107500.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":6.55,"high":6.6,"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":5000,"price":0.05,"orders":1},{"quantity":29000,"price":0.1,"orders":2},{"quantity":7000,"price":0.15,"orders":1},{"quantity":1000,"price":0.3,"orders":1},{"quantity":1000,"price":5.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":0.05,"volume":423000,"average_price":0.85,"oi":119000.0,"net_change":-31.45,"total_buy_quantity":0.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.7,"last_trade_time":"1745488154715","oi_day_high":128000.0,"oi_day_low":59000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":1525.0,"high":1525.0,"low":814.4,"close":1100.0},"depth":{"buy":[{"quantity":30,"price":814.0,"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}],"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":1100.0,"volume":585,"average_price":1106.99,"oi":3840.0,"net_change":-990.0,"total_buy_quantity":30.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":4283.25,"last_trade_time":"1745488338665","oi_day_high":4110.0,"oi_day_low":3825.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":0.05,"high":0.4,"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":18000,"price":0.05,"orders":13},{"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":0.05,"volume":43000,"average_price":0.15,"oi":148000.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745488321905","oi_day_high":155500.0,"oi_day_low":148000.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":24.85,"high":28.0,"low":21.8,"close":22.2},"depth":{"buy":[{"quantity":3600,"price":21.35,"orders":1},{"quantity":1800,"price":21.3,"orders":1},{"quantity":72000,"price":12.35,"orders":1},{"quantity":43200,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3600,"price":23.45,"orders":1},{"quantity":1800,"price":23.5,"orders":1},{"quantity":72000,"price":36.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":22.2,"volume":48600,"average_price":24.44,"oi":280800.0,"net_change":2.75,"total_buy_quantity":120600.0,"total_sell_quantity":77400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1745488244759","oi_day_high":313200.0,"oi_day_low":280800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":1.6,"high":4.95,"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":658900,"price":0.05,"orders":228},{"quantity":550,"price":0.1,"orders":1},{"quantity":550,"price":0.15,"orders":1},{"quantity":550,"price":0.35,"orders":1},{"quantity":5500,"price":0.45,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":0.05,"volume":5995000,"average_price":1.81,"oi":1301850.0,"net_change":-2.55,"total_buy_quantity":0.0,"total_sell_quantity":843700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1745488717737","oi_day_high":2345200.0,"oi_day_low":1301850.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":31.5,"high":35.2,"low":30.55,"close":34.05},"depth":{"buy":[{"quantity":99000,"price":24.85,"orders":1},{"quantity":1650,"price":21.0,"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":99000,"price":47.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":34.05,"volume":41250,"average_price":33.31,"oi":1405800.0,"net_change":0.8,"total_buy_quantity":100650.0,"total_sell_quantity":99000.0,"lower_circuit_limit":13.25,"upper_circuit_limit":53.25,"last_trade_time":"1745488209177","oi_day_high":1432200.0,"oi_day_low":1405800.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":110.0,"high":114.4,"low":87.05,"close":95.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":95.0,"volume":7150,"average_price":94.93,"oi":118625.0,"net_change":-27.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":11.9,"upper_circuit_limit":236.2,"last_trade_time":"1745482760022","oi_day_high":123825.0,"oi_day_low":118625.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":17.85,"high":20.5,"low":11.45,"close":11.5},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":11.5,"volume":75900,"average_price":15.0,"oi":83950.0,"net_change":-7.35,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1745488745993","oi_day_high":101200.0,"oi_day_low":83950.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":0.1,"high":0.65,"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":26250,"price":0.05,"orders":23},{"quantity":250,"price":0.2,"orders":1},{"quantity":125,"price":0.35,"orders":1},{"quantity":750,"price":0.4,"orders":1},{"quantity":1125,"price":0.55,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":0.05,"volume":24875,"average_price":0.15,"oi":69375.0,"net_change":-0.7,"total_buy_quantity":0.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745482440065","oi_day_high":78625.0,"oi_day_low":69375.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":35.0,"high":35.0,"low":0.05,"close":3.0},"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":300,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":3.0,"volume":59700,"average_price":22.5,"oi":113700.0,"net_change":-18.55,"total_buy_quantity":0.0,"total_sell_quantity":300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1745488689836","oi_day_high":131100.0,"oi_day_low":113700.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":8.85,"high":9.9,"low":8.85,"close":9.0},"depth":{"buy":[{"quantity":6750,"price":8.05,"orders":1},{"quantity":13500,"price":8.0,"orders":1},{"quantity":270000,"price":5.2,"orders":1},{"quantity":40500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6750,"price":9.2,"orders":1},{"quantity":6750,"price":9.75,"orders":1},{"quantity":270000,"price":11.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":9.0,"volume":371250,"average_price":9.37,"oi":5703750.0,"net_change":-0.5,"total_buy_quantity":330750.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1745488380204","oi_day_high":5967000.0,"oi_day_low":5703750.0},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":110.5,"high":110.5,"low":110.0,"close":110.0},"depth":{"buy":[{"quantity":25500,"price":71.75,"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":25500,"price":146.15,"orders":1},{"quantity":2550,"price":146.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":110.0,"volume":1700,"average_price":110.25,"oi":27200.0,"net_change":13.0,"total_buy_quantity":25500.0,"total_sell_quantity":28050.0,"lower_circuit_limit":48.2,"upper_circuit_limit":194.55,"last_trade_time":"1745484648941","oi_day_high":27200.0,"oi_day_low":27200.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":0.95,"high":2.5,"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":10500,"price":0.05,"orders":19},{"quantity":250,"price":0.1,"orders":2},{"quantity":125,"price":0.15,"orders":1},{"quantity":625,"price":1.0,"orders":1},{"quantity":125,"price":4.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":0.05,"volume":118000,"average_price":0.38,"oi":116625.0,"net_change":-2.45,"total_buy_quantity":0.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745487591384","oi_day_high":163000.0,"oi_day_low":116625.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11375,"price":0.05,"orders":4},{"quantity":875,"price":0.15,"orders":1},{"quantity":875,"price":0.45,"orders":1},{"quantity":1750,"price":0.5,"orders":2},{"quantity":875,"price":1.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":0.05,"volume":29750,"average_price":0.08,"oi":182000.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745487040078","oi_day_high":196875.0,"oi_day_low":182000.0},"NSE_FO:CANBK25APR90PE":{"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":1755000,"price":0.05,"orders":47},{"quantity":101250,"price":0.1,"orders":7},{"quantity":6750,"price":0.15,"orders":1},{"quantity":6750,"price":0.2,"orders":1},{"quantity":270000,"price":1.7,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":0.05,"volume":121500,"average_price":0.05,"oi":6081750.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2139750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487428118","oi_day_high":6081750.0,"oi_day_low":6081750.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":0.55,"high":0.55,"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":61250,"price":0.05,"orders":30},{"quantity":5600,"price":0.1,"orders":2},{"quantity":1400,"price":0.5,"orders":1},{"quantity":350,"price":0.55,"orders":1},{"quantity":7700,"price":0.7,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":0.05,"volume":113750,"average_price":0.07,"oi":327600.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":93450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745487693001","oi_day_high":383950.0,"oi_day_low":327600.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":0.5,"high":3.65,"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":2100,"price":0.05,"orders":8},{"quantity":3150,"price":1.4,"orders":7},{"quantity":2400,"price":2.0,"orders":2},{"quantity":150,"price":2.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":0.05,"volume":7350,"average_price":1.28,"oi":22350.0,"net_change":-3.05,"total_buy_quantity":0.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1745484389639","oi_day_high":25200.0,"oi_day_low":22350.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":0.1,"high":0.5,"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":109500,"price":0.05,"orders":86},{"quantity":4800,"price":0.1,"orders":3},{"quantity":900,"price":0.25,"orders":1},{"quantity":3000,"price":0.6,"orders":1},{"quantity":6000,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":0.05,"volume":65100,"average_price":0.12,"oi":453300.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745484329166","oi_day_high":466200.0,"oi_day_low":453300.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":310.0,"high":344.0,"low":310.0,"close":324.75},"depth":{"buy":[{"quantity":8750,"price":245.6,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":324.75,"volume":700,"average_price":330.68,"oi":50750.0,"net_change":19.75,"total_buy_quantity":8750.0,"total_sell_quantity":0.0,"lower_circuit_limit":165.45,"upper_circuit_limit":412.65,"last_trade_time":"1745488765765","oi_day_high":50750.0,"oi_day_low":50750.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":21.9,"high":24.3,"low":21.9,"close":22.5},"depth":{"buy":[{"quantity":76050,"price":12.2,"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}],"sell":[{"quantity":14625,"price":27.8,"orders":1},{"quantity":117000,"price":28.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":22.5,"volume":274950,"average_price":23.51,"oi":1781325.0,"net_change":1.85,"total_buy_quantity":76050.0,"total_sell_quantity":131625.0,"lower_circuit_limit":1.55,"upper_circuit_limit":41.55,"last_trade_time":"1745488663669","oi_day_high":1872000.0,"oi_day_low":1781325.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":18.65,"high":36.45,"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":85},{"quantity":100,"price":0.5,"orders":1},{"quantity":100,"price":0.55,"orders":1},{"quantity":100,"price":6.25,"orders":1},{"quantity":100,"price":12.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":0.05,"volume":714100,"average_price":12.75,"oi":191900.0,"net_change":-26.85,"total_buy_quantity":0.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.75,"last_trade_time":"1745488419997","oi_day_high":331900.0,"oi_day_low":191900.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125550,"price":0.05,"orders":13},{"quantity":25650,"price":0.1,"orders":3},{"quantity":28350,"price":0.15,"orders":2},{"quantity":13500,"price":0.2,"orders":1},{"quantity":8100,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":0.05,"volume":588600,"average_price":0.07,"oi":400950.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745488545673","oi_day_high":627750.0,"oi_day_low":398250.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":20.0,"high":24.0,"low":16.7,"close":20.0},"depth":{"buy":[{"quantity":4800,"price":19.0,"orders":2},{"quantity":3200,"price":18.95,"orders":1},{"quantity":4800,"price":16.7,"orders":1},{"quantity":64000,"price":13.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4800,"price":21.85,"orders":2},{"quantity":1600,"price":21.9,"orders":1},{"quantity":64000,"price":32.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":20.0,"volume":480000,"average_price":21.21,"oi":9460800.0,"net_change":0.0,"total_buy_quantity":76800.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1745488405159","oi_day_high":9550400.0,"oi_day_low":9460800.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":208.0,"high":212.5,"low":205.0,"close":207.5},"depth":{"buy":[{"quantity":750,"price":145.35,"orders":1},{"quantity":10000,"price":145.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":207.5,"volume":1000,"average_price":208.25,"oi":22500.0,"net_change":12.5,"total_buy_quantity":10750.0,"total_sell_quantity":0.0,"lower_circuit_limit":89.1,"upper_circuit_limit":325.8,"last_trade_time":"1745487387001","oi_day_high":23000.0,"oi_day_low":22500.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":0.35,"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":3648,"price":0.05,"orders":2},{"quantity":3648,"price":0.15,"orders":1},{"quantity":4560,"price":0.2,"orders":1},{"quantity":4560,"price":0.4,"orders":1},{"quantity":3192,"price":1.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":0.05,"volume":15048,"average_price":0.45,"oi":72504.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":42864.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488752344","oi_day_high":79800.0,"oi_day_low":72504.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":46.0,"high":48.0,"low":43.2,"close":45.0},"depth":{"buy":[{"quantity":3000,"price":33.4,"orders":1},{"quantity":40000,"price":33.35,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":45.0,"volume":35000,"average_price":44.84,"oi":293000.0,"net_change":2.75,"total_buy_quantity":43000.0,"total_sell_quantity":0.0,"lower_circuit_limit":5.85,"upper_circuit_limit":81.75,"last_trade_time":"1745486090877","oi_day_high":319000.0,"oi_day_low":293000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":0.25,"high":0.85,"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":45200,"price":0.05,"orders":42},{"quantity":1600,"price":0.1,"orders":2},{"quantity":2800,"price":0.5,"orders":2},{"quantity":400,"price":0.6,"orders":1},{"quantity":800,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":0.05,"volume":33200,"average_price":0.26,"oi":81600.0,"net_change":-0.9,"total_buy_quantity":0.0,"total_sell_quantity":54800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1745488137746","oi_day_high":98000.0,"oi_day_low":81600.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":320.0,"high":367.0,"low":294.75,"close":341.25},"depth":{"buy":[{"quantity":600,"price":425.05,"orders":2},{"quantity":4000,"price":322.7,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":341.25,"volume":3100,"average_price":328.0,"oi":25900.0,"net_change":-103.55,"total_buy_quantity":4600.0,"total_sell_quantity":0.0,"lower_circuit_limit":73.55,"upper_circuit_limit":816.05,"last_trade_time":"1745480020802","oi_day_high":27300.0,"oi_day_low":25900.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":11.0,"high":11.3,"low":9.6,"close":10.5},"depth":{"buy":[{"quantity":9400,"price":8.0,"orders":1},{"quantity":141000,"price":7.95,"orders":1},{"quantity":2350,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":141000,"price":17.25,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":10.5,"volume":39950,"average_price":10.49,"oi":406550.0,"net_change":0.15,"total_buy_quantity":152750.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1745487565014","oi_day_high":420650.0,"oi_day_low":406550.0},"NSE_FO:NATIONALUM25APR180CE":{"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":1301250,"price":0.05,"orders":91},{"quantity":360000,"price":0.1,"orders":8},{"quantity":26250,"price":0.15,"orders":2},{"quantity":3750,"price":0.2,"orders":1},{"quantity":45000,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":0.05,"volume":993750,"average_price":0.05,"oi":2677500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1863750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488546547","oi_day_high":3033750.0,"oi_day_low":2666250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":260.75,"high":263.15,"low":146.65,"close":180.8},"depth":{"buy":[{"quantity":200,"price":137.1,"orders":1},{"quantity":200,"price":137.05,"orders":1},{"quantity":200,"price":137.0,"orders":1},{"quantity":200,"price":136.95,"orders":1},{"quantity":200,"price":136.9,"orders":1}],"sell":[{"quantity":200,"price":191.75,"orders":1},{"quantity":200,"price":191.8,"orders":1},{"quantity":200,"price":191.85,"orders":1},{"quantity":200,"price":191.9,"orders":1},{"quantity":200,"price":191.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":180.8,"volume":18600,"average_price":182.29,"oi":74000.0,"net_change":-1.75,"total_buy_quantity":13800.0,"total_sell_quantity":13800.0,"lower_circuit_limit":94.8,"upper_circuit_limit":358.65,"last_trade_time":"1745485129274","oi_day_high":82600.0,"oi_day_low":74000.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":3.25,"high":4.9,"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":3625,"price":0.05,"orders":8},{"quantity":375,"price":0.1,"orders":1},{"quantity":125,"price":0.3,"orders":1},{"quantity":250,"price":0.4,"orders":2},{"quantity":125,"price":0.65,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":0.05,"volume":233250,"average_price":1.03,"oi":107875.0,"net_change":-4.3,"total_buy_quantity":0.0,"total_sell_quantity":8750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745488757917","oi_day_high":168000.0,"oi_day_low":107875.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":1.0,"high":3.05,"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":600,"price":0.1,"orders":1},{"quantity":1500,"price":0.15,"orders":1},{"quantity":300,"price":0.2,"orders":1},{"quantity":300,"price":0.3,"orders":1},{"quantity":300,"price":0.4,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":0.05,"volume":53700,"average_price":0.72,"oi":68700.0,"net_change":-2.2,"total_buy_quantity":0.0,"total_sell_quantity":3900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745487677318","oi_day_high":80700.0,"oi_day_low":68700.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":42.35,"high":43.5,"low":35.65,"close":35.7},"depth":{"buy":[{"quantity":1550,"price":36.55,"orders":1},{"quantity":77500,"price":25.9,"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":77500,"price":56.55,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":35.7,"volume":40300,"average_price":39.01,"oi":31000.0,"net_change":4.9,"total_buy_quantity":79050.0,"total_sell_quantity":77500.0,"lower_circuit_limit":11.1,"upper_circuit_limit":79.4,"last_trade_time":"1745482256567","oi_day_high":38750.0,"oi_day_low":31000.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":54750,"price":0.05,"orders":32},{"quantity":750,"price":0.1,"orders":1},{"quantity":1500,"price":0.2,"orders":1},{"quantity":750,"price":0.4,"orders":1},{"quantity":750,"price":0.6,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":0.05,"volume":51000,"average_price":0.07,"oi":270000.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":125250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745488474492","oi_day_high":306750.0,"oi_day_low":270000.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":11.55,"high":13.65,"low":7.55,"close":11.7},"depth":{"buy":[{"quantity":1075,"price":14.5,"orders":1},{"quantity":64500,"price":6.4,"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":2150,"price":16.5,"orders":1},{"quantity":39775,"price":23.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":11.7,"volume":195650,"average_price":12.04,"oi":102125.0,"net_change":-3.3,"total_buy_quantity":65575.0,"total_sell_quantity":41925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1745487983126","oi_day_high":234350.0,"oi_day_low":102125.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":7.6,"high":10.15,"low":7.6,"close":10.1},"depth":{"buy":[{"quantity":110000,"price":4.45,"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":110000,"price":14.25,"orders":1},{"quantity":8250,"price":14.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":10.1,"volume":104500,"average_price":9.27,"oi":250250.0,"net_change":1.0,"total_buy_quantity":110000.0,"total_sell_quantity":118250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1745488453850","oi_day_high":286000.0,"oi_day_low":250250.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":0.35,"high":0.35,"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":14250,"price":0.05,"orders":8},{"quantity":375,"price":0.1,"orders":1},{"quantity":375,"price":0.15,"orders":1},{"quantity":2625,"price":0.2,"orders":1},{"quantity":375,"price":0.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":0.05,"volume":12750,"average_price":0.06,"oi":73875.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745488751722","oi_day_high":83250.0,"oi_day_low":73875.0},"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":110000,"price":0.05,"orders":5},{"quantity":7500,"price":1.3,"orders":1},{"quantity":2500,"price":1.5,"orders":1},{"quantity":100000,"price":3.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":305000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745400238000","oi_day_high":320000.0,"oi_day_low":305000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":95.0,"high":104.3,"low":69.45,"close":73.5},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":73.5,"volume":9750,"average_price":86.63,"oi":41250.0,"net_change":29.7,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.55,"last_trade_time":"1745487964220","oi_day_high":47850.0,"oi_day_low":41250.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":102450,"price":0.05,"orders":124},{"quantity":28950,"price":0.1,"orders":21},{"quantity":4500,"price":0.2,"orders":1},{"quantity":150,"price":0.25,"orders":1},{"quantity":7650,"price":0.5,"orders":4}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":0.05,"volume":167700,"average_price":0.05,"oi":607500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":149850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488706866","oi_day_high":639600.0,"oi_day_low":607500.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":1.55,"high":2.3,"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":7200,"price":0.05,"orders":8},{"quantity":600,"price":0.1,"orders":1},{"quantity":600,"price":0.2,"orders":1},{"quantity":600,"price":0.3,"orders":1},{"quantity":1200,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":0.05,"volume":319800,"average_price":0.75,"oi":96000.0,"net_change":-4.75,"total_buy_quantity":0.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1745488638078","oi_day_high":142800.0,"oi_day_low":96000.0},"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":7920000,"price":0.05,"orders":263},{"quantity":195000,"price":0.1,"orders":5},{"quantity":30000,"price":0.15,"orders":1},{"quantity":37500,"price":0.3,"orders":4},{"quantity":15000,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":0.05,"volume":30000,"average_price":0.05,"oi":1.21275E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":8580000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488528382","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":190400,"price":0.05,"orders":5},{"quantity":2800,"price":0.1,"orders":1},{"quantity":5600,"price":1.0,"orders":1},{"quantity":168000,"price":2.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":442400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":366800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745402189000","oi_day_high":470400.0,"oi_day_low":442400.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":16.65,"high":20.65,"low":13.5,"close":17.25},"depth":{"buy":[{"quantity":7500,"price":13.05,"orders":1},{"quantity":75000,"price":13.0,"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":75000,"price":26.25,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":17.25,"volume":40000,"average_price":17.4,"oi":125000.0,"net_change":8.05,"total_buy_quantity":82500.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1745478155498","oi_day_high":145000.0,"oi_day_low":125000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.05,"close":0.25},"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":1150,"price":0.05,"orders":2},{"quantity":575,"price":0.15,"orders":1},{"quantity":1150,"price":0.35,"orders":1},{"quantity":575,"price":0.75,"orders":1},{"quantity":14375,"price":2.0,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":0.25,"volume":43125,"average_price":0.2,"oi":67850.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":18400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745486210596","oi_day_high":74750.0,"oi_day_low":62675.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":71.25,"high":121.0,"low":71.25,"close":90.0},"depth":{"buy":[{"quantity":425,"price":90.0,"orders":1},{"quantity":12750,"price":54.05,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":90.0,"volume":18275,"average_price":101.67,"oi":45900.0,"net_change":18.75,"total_buy_quantity":13175.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.2,"last_trade_time":"1745488781353","oi_day_high":53975.0,"oi_day_low":45900.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":149.0,"high":160.75,"low":113.55,"close":155.2},"depth":{"buy":[{"quantity":8750,"price":96.85,"orders":1},{"quantity":175,"price":96.8,"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":700,"price":195.25,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":155.2,"volume":10675,"average_price":135.65,"oi":167825.0,"net_change":-6.2,"total_buy_quantity":8925.0,"total_sell_quantity":700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.5,"last_trade_time":"1745488495579","oi_day_high":175875.0,"oi_day_low":167825.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":0.95,"high":5.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1050,"price":0.05,"orders":6},{"quantity":450,"price":1.0,"orders":1},{"quantity":1350,"price":1.8,"orders":1},{"quantity":150,"price":3.0,"orders":1},{"quantity":150,"price":4.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":0.05,"volume":48600,"average_price":1.15,"oi":30450.0,"net_change":-1.1,"total_buy_quantity":0.0,"total_sell_quantity":4800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745486186606","oi_day_high":44100.0,"oi_day_low":27750.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":305.0,"high":305.0,"low":305.0,"close":305.0},"depth":{"buy":[{"quantity":10500,"price":217.65,"orders":1},{"quantity":1050,"price":217.6,"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":10500,"price":444.15,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":305.0,"volume":350,"average_price":305.0,"oi":40250.0,"net_change":29.0,"total_buy_quantity":11550.0,"total_sell_quantity":10500.0,"lower_circuit_limit":195.1,"upper_circuit_limit":499.2,"last_trade_time":"1745486573093","oi_day_high":40250.0,"oi_day_low":40250.0},"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":433950,"price":0.05,"orders":41},{"quantity":99000,"price":4.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":0.05,"volume":3300,"average_price":0.05,"oi":1059300.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":532950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488209177","oi_day_high":1060950.0,"oi_day_low":1059300.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":80.0,"high":100.35,"low":52.6,"close":74.75},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":74.75,"volume":5750,"average_price":80.82,"oi":15750.0,"net_change":-6.9,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.75,"last_trade_time":"1745488248686","oi_day_high":17250.0,"oi_day_low":15750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":0.15,"orders":1},{"quantity":500,"price":0.2,"orders":1},{"quantity":500,"price":10.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":0.05,"volume":10500,"average_price":0.13,"oi":25875.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":1750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745488554017","oi_day_high":32625.0,"oi_day_low":25875.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":75.0,"high":75.0,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":38000,"price":44.3,"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":1900,"price":82.85,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":70.0,"volume":79800,"average_price":71.91,"oi":264100.0,"net_change":1.9,"total_buy_quantity":38000.0,"total_sell_quantity":1900.0,"lower_circuit_limit":13.85,"upper_circuit_limit":122.35,"last_trade_time":"1745487227398","oi_day_high":307800.0,"oi_day_low":264100.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.5,"high":0.7,"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":1200,"price":0.35,"orders":2},{"quantity":3000,"price":0.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":0.05,"volume":75000,"average_price":0.33,"oi":49500.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487192640","oi_day_high":56400.0,"oi_day_low":49200.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":0.3,"high":0.4,"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":120000,"price":0.05,"orders":7},{"quantity":150000,"price":1.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":0.05,"volume":495000,"average_price":0.12,"oi":810000.0,"net_change":-0.35,"total_buy_quantity":0.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745485865460","oi_day_high":985000.0,"oi_day_low":810000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":142.0,"high":165.0,"low":142.0,"close":150.0},"depth":{"buy":[{"quantity":500,"price":144.9,"orders":1},{"quantity":25000,"price":101.4,"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":500,"price":148.05,"orders":1},{"quantity":500,"price":160.0,"orders":1},{"quantity":25000,"price":206.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":150.0,"volume":8000,"average_price":153.97,"oi":460500.0,"net_change":25.05,"total_buy_quantity":25500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":52.05,"upper_circuit_limit":245.5,"last_trade_time":"1745487037479","oi_day_high":462500.0,"oi_day_low":460500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":1980.0,"high":2300.0,"low":1980.0,"close":2300.0},"depth":{"buy":[{"quantity":2250,"price":1469.05,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":2300.0,"volume":675,"average_price":2090.58,"oi":2325.0,"net_change":200.0,"total_buy_quantity":2250.0,"total_sell_quantity":0.0,"lower_circuit_limit":1150.25,"upper_circuit_limit":3049.75,"last_trade_time":"1745488682702","oi_day_high":2625.0,"oi_day_low":2325.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":177.3,"high":227.0,"low":83.4,"close":84.2},"depth":{"buy":[{"quantity":600,"price":70.4,"orders":2},{"quantity":12000,"price":47.15,"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":300,"price":85.7,"orders":1},{"quantity":12000,"price":124.7,"orders":1},{"quantity":2700,"price":317.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":84.2,"volume":45300,"average_price":110.58,"oi":150300.0,"net_change":-91.8,"total_buy_quantity":12600.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.15,"last_trade_time":"1745486927619","oi_day_high":177000.0,"oi_day_low":150300.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":64.15,"high":64.15,"low":64.15,"close":64.15},"depth":{"buy":[{"quantity":1100,"price":106.8,"orders":1},{"quantity":13750,"price":106.75,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":64.15,"volume":0,"average_price":0.0,"oi":16225.0,"net_change":0.0,"total_buy_quantity":14850.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.55,"last_trade_time":"1745392224000","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":11570000,"price":0.05,"orders":86},{"quantity":52000,"price":0.1,"orders":1},{"quantity":520000,"price":0.15,"orders":1},{"quantity":572000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.05,"volume":26000,"average_price":0.05,"oi":2.3504E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.2714E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745477627882","oi_day_high":2.3504E7,"oi_day_low":2.3504E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":4.5,"high":6.65,"low":3.65,"close":6.65},"depth":{"buy":[{"quantity":90000,"price":2.7,"orders":1},{"quantity":18000,"price":2.65,"orders":1},{"quantity":75000,"price":1.2,"orders":1},{"quantity":78000,"price":1.05,"orders":1},{"quantity":78000,"price":0.55,"orders":1}],"sell":[{"quantity":90000,"price":11.25,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":6.65,"volume":849000,"average_price":4.7,"oi":777000.0,"net_change":1.65,"total_buy_quantity":414000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1745488546369","oi_day_high":978000.0,"oi_day_low":777000.0},"NSE_FO:EXIDEIND25APR360PE":{"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":75600,"price":0.05,"orders":14},{"quantity":72000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":0.05,"volume":73800,"average_price":0.05,"oi":538200.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":147600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488244759","oi_day_high":608400.0,"oi_day_low":538200.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":1.45,"high":3.6,"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":300,"price":0.05,"orders":1},{"quantity":300,"price":0.1,"orders":1},{"quantity":100,"price":0.25,"orders":1},{"quantity":400,"price":0.3,"orders":1},{"quantity":200,"price":39.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":0.05,"volume":45200,"average_price":0.69,"oi":20900.0,"net_change":-12.85,"total_buy_quantity":0.0,"total_sell_quantity":3300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1745487886015","oi_day_high":32600.0,"oi_day_low":20100.0},"NSE_FO:MOTHERSON25APR132.5PE":{"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":312400,"price":0.05,"orders":28},{"quantity":3550,"price":1.2,"orders":1},{"quantity":177500,"price":1.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":0.05,"volume":326600,"average_price":0.05,"oi":1547800.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":493450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745488206010","oi_day_high":1696900.0,"oi_day_low":1544250.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":26.0,"high":26.0,"low":24.05,"close":24.6},"depth":{"buy":[{"quantity":4462,"price":7.7,"orders":1},{"quantity":120474,"price":7.65,"orders":1},{"quantity":8924,"price":7.2,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":178480,"price":32.45,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":24.6,"volume":298954,"average_price":24.47,"oi":633604.0,"net_change":-0.2,"total_buy_quantity":133860.0,"total_sell_quantity":178480.0,"lower_circuit_limit":4.8,"upper_circuit_limit":44.8,"last_trade_time":"1745488390232","oi_day_high":655914.0,"oi_day_low":624680.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":80.0,"high":120.7,"low":80.0,"close":107.85},"depth":{"buy":[{"quantity":750,"price":68.1,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":107.85,"volume":2000,"average_price":106.3,"oi":36750.0,"net_change":43.75,"total_buy_quantity":750.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.55,"last_trade_time":"1745479988675","oi_day_high":37250.0,"oi_day_low":36750.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":238875,"price":0.05,"orders":18},{"quantity":160125,"price":0.1,"orders":7},{"quantity":26250,"price":0.15,"orders":2},{"quantity":10500,"price":0.2,"orders":2},{"quantity":13125,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":0.05,"volume":882000,"average_price":0.06,"oi":1372875.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":559125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745488696107","oi_day_high":1506750.0,"oi_day_low":1367625.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":0.3,"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":469000,"price":0.05,"orders":89},{"quantity":20000,"price":0.1,"orders":2},{"quantity":15000,"price":0.15,"orders":2},{"quantity":13000,"price":0.2,"orders":3},{"quantity":1000,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":0.05,"volume":1121000,"average_price":0.11,"oi":1646000.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1745488480507","oi_day_high":1708000.0,"oi_day_low":1646000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":61.0,"high":73.15,"low":61.0,"close":63.4},"depth":{"buy":[{"quantity":1875,"price":74.85,"orders":1},{"quantity":625,"price":74.8,"orders":1},{"quantity":25000,"price":56.2,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":63.4,"volume":23750,"average_price":67.65,"oi":277500.0,"net_change":4.95,"total_buy_quantity":27500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.35,"last_trade_time":"1745486498763","oi_day_high":285625.0,"oi_day_low":276250.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":1.05,"high":1.8,"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":5300,"price":1.95,"orders":1},{"quantity":106000,"price":5.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":0.05,"volume":230550,"average_price":1.02,"oi":182850.0,"net_change":-2.1,"total_buy_quantity":0.0,"total_sell_quantity":111300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1745488702632","oi_day_high":270300.0,"oi_day_low":182850.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":100.0,"high":100.0,"low":100.0,"close":100.0},"depth":{"buy":[{"quantity":24000,"price":69.25,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":100.0,"volume":800,"average_price":100.0,"oi":48000.0,"net_change":0.2,"total_buy_quantity":24000.0,"total_sell_quantity":0.0,"lower_circuit_limit":32.1,"upper_circuit_limit":167.5,"last_trade_time":"1745484610006","oi_day_high":48000.0,"oi_day_low":48000.0},"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":244850,"price":0.05,"orders":16},{"quantity":147500,"price":3.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":498550.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":392350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745388401000","oi_day_high":504450.0,"oi_day_low":498550.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":23.0,"high":23.95,"low":10.0,"close":17.8},"depth":{"buy":[{"quantity":22500,"price":0.2,"orders":1},{"quantity":2250,"price":0.15,"orders":1},{"quantity":27750,"price":0.05,"orders":2},{"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":17.8,"volume":58500,"average_price":16.36,"oi":150750.0,"net_change":-4.25,"total_buy_quantity":52500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.4,"last_trade_time":"1745488722659","oi_day_high":168750.0,"oi_day_low":150750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":0.2,"high":0.4,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":2000,"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":3000,"price":0.15,"orders":2},{"quantity":3600,"price":0.2,"orders":2},{"quantity":1000,"price":0.25,"orders":1},{"quantity":2200,"price":0.3,"orders":1},{"quantity":1200,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":0.15,"volume":55000,"average_price":0.19,"oi":104200.0,"net_change":-0.2,"total_buy_quantity":2000.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745488680083","oi_day_high":111400.0,"oi_day_low":102400.0},"NSE_FO:AXISBANK25APR1100PE":{"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":388125,"price":0.05,"orders":115},{"quantity":20625,"price":0.1,"orders":10},{"quantity":6250,"price":0.4,"orders":1},{"quantity":625,"price":0.45,"orders":1},{"quantity":20000,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":0.05,"volume":67500,"average_price":0.05,"oi":1231875.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":493750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487447063","oi_day_high":1295625.0,"oi_day_low":1231875.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":289500,"price":0.05,"orders":5},{"quantity":96500,"price":9.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":0.05,"volume":24125,"average_price":0.05,"oi":704450.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488207138","oi_day_high":704450.0,"oi_day_low":699625.0},"NSE_FO:HDFCLIFE25APR680PE":{"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":179300,"price":0.05,"orders":29},{"quantity":8800,"price":0.1,"orders":3},{"quantity":26400,"price":1.0,"orders":1},{"quantity":33000,"price":2.95,"orders":1},{"quantity":26400,"price":3.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":0.05,"volume":27500,"average_price":0.05,"oi":755700.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745480985716","oi_day_high":771100.0,"oi_day_low":755700.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":348800,"price":0.05,"orders":131},{"quantity":19200,"price":0.1,"orders":9},{"quantity":2800,"price":0.15,"orders":4},{"quantity":400,"price":0.4,"orders":1},{"quantity":4000,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":0.05,"volume":605200,"average_price":0.06,"oi":1185600.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":379600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745488487078","oi_day_high":1562000.0,"oi_day_low":1185600.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":68.45,"high":68.45,"low":68.45,"close":68.45},"depth":{"buy":[{"quantity":36000,"price":41.6,"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":1200,"price":83.6,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":68.45,"volume":1200,"average_price":68.45,"oi":168000.0,"net_change":6.95,"total_buy_quantity":36000.0,"total_sell_quantity":1200.0,"lower_circuit_limit":33.4,"upper_circuit_limit":100.0,"last_trade_time":"1745480389330","oi_day_high":168000.0,"oi_day_low":168000.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":45500,"price":0.05,"orders":53},{"quantity":650,"price":0.1,"orders":1},{"quantity":650,"price":0.5,"orders":2},{"quantity":325,"price":1.0,"orders":1},{"quantity":975,"price":4.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":0.05,"volume":68250,"average_price":0.05,"oi":176475.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":48425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745488748274","oi_day_high":201825.0,"oi_day_low":176475.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":21600,"price":0.05,"orders":8},{"quantity":201600,"price":0.1,"orders":18},{"quantity":5400,"price":0.25,"orders":1},{"quantity":18000,"price":0.8,"orders":1},{"quantity":90000,"price":1.65,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":0.05,"volume":41400,"average_price":0.08,"oi":1058400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488644755","oi_day_high":1072800.0,"oi_day_low":1058400.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":11.05,"high":11.35,"low":1.0,"close":5.1},"depth":{"buy":[{"quantity":10000,"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":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":1000,"price":7.15,"orders":1},{"quantity":1000,"price":7.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":5.1,"volume":331000,"average_price":8.07,"oi":296000.0,"net_change":-8.3,"total_buy_quantity":10000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1745488729286","oi_day_high":439000.0,"oi_day_low":296000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":51.05,"high":52.1,"low":39.5,"close":51.9},"depth":{"buy":[{"quantity":4600,"price":40.05,"orders":2},{"quantity":2300,"price":40.0,"orders":1},{"quantity":46000,"price":31.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3450,"price":63.4,"orders":1},{"quantity":1150,"price":63.45,"orders":1},{"quantity":46000,"price":63.6,"orders":1},{"quantity":8050,"price":65.25,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":51.9,"volume":322000,"average_price":44.56,"oi":801550.0,"net_change":-0.15,"total_buy_quantity":52900.0,"total_sell_quantity":58650.0,"lower_circuit_limit":7.5,"upper_circuit_limit":80.8,"last_trade_time":"1745487812065","oi_day_high":990150.0,"oi_day_low":801550.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":46.0,"high":60.0,"low":45.0,"close":55.0},"depth":{"buy":[{"quantity":1500,"price":36.6,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":55.0,"volume":24000,"average_price":51.97,"oi":70500.0,"net_change":28.75,"total_buy_quantity":1500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1745488167011","oi_day_high":83500.0,"oi_day_low":70500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":426.0,"high":426.0,"low":324.1,"close":333.9},"depth":{"buy":[{"quantity":525,"price":248.25,"orders":1},{"quantity":175,"price":248.2,"orders":1},{"quantity":175,"price":248.1,"orders":1},{"quantity":175,"price":248.0,"orders":1},{"quantity":175,"price":247.9,"orders":1}],"sell":[{"quantity":175,"price":327.85,"orders":1},{"quantity":175,"price":327.9,"orders":1},{"quantity":175,"price":327.95,"orders":1},{"quantity":175,"price":328.0,"orders":1},{"quantity":175,"price":328.05,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":333.9,"volume":26425,"average_price":348.08,"oi":72625.0,"net_change":-92.1,"total_buy_quantity":7350.0,"total_sell_quantity":6825.0,"lower_circuit_limit":133.1,"upper_circuit_limit":718.9,"last_trade_time":"1745488247614","oi_day_high":91350.0,"oi_day_low":72625.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":0.05,"high":1.45,"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":2125,"price":0.05,"orders":6},{"quantity":500,"price":0.1,"orders":1},{"quantity":1000,"price":0.15,"orders":2},{"quantity":3250,"price":0.2,"orders":2},{"quantity":2250,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":0.05,"volume":14375,"average_price":0.11,"oi":127375.0,"net_change":-0.55,"total_buy_quantity":0.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745487104003","oi_day_high":134000.0,"oi_day_low":127375.0},"NSE_FO:HDFCAMC25APR4050PE":{"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":750,"price":0.05,"orders":3},{"quantity":1500,"price":0.2,"orders":1},{"quantity":150,"price":2.0,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":0.05,"volume":300,"average_price":0.05,"oi":26250.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":2550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745476475138","oi_day_high":26250.0,"oi_day_low":26250.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":89.6,"high":89.6,"low":70.0,"close":70.0},"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":2250,"price":100.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":70.0,"volume":900,"average_price":79.8,"oi":87750.0,"net_change":-49.6,"total_buy_quantity":0.0,"total_sell_quantity":2250.0,"lower_circuit_limit":1.0,"upper_circuit_limit":238.2,"last_trade_time":"1745472277304","oi_day_high":88200.0,"oi_day_low":87750.0},"NSE_FO:UNITDSPR25APR1400PE":{"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":28000,"price":0.05,"orders":14},{"quantity":7700,"price":0.1,"orders":1},{"quantity":2450,"price":0.15,"orders":1},{"quantity":700,"price":0.9,"orders":2},{"quantity":350,"price":10.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":0.05,"volume":17500,"average_price":0.05,"oi":253400.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":39550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745484680999","oi_day_high":259000.0,"oi_day_low":253400.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":0.35,"high":1.6,"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":23250,"price":0.05,"orders":7},{"quantity":46500,"price":9.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":0.05,"volume":334025,"average_price":0.6,"oi":106950.0,"net_change":-1.4,"total_buy_quantity":0.0,"total_sell_quantity":69750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1745487002984","oi_day_high":171275.0,"oi_day_low":106950.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":2.5,"high":6.0,"low":0.2,"close":0.95},"depth":{"buy":[{"quantity":525,"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":4200,"price":0.95,"orders":3},{"quantity":525,"price":1.55,"orders":1},{"quantity":525,"price":4.8,"orders":1},{"quantity":21000,"price":10.0,"orders":1},{"quantity":1050,"price":30.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":0.95,"volume":131775,"average_price":2.28,"oi":35175.0,"net_change":-13.15,"total_buy_quantity":525.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.1,"last_trade_time":"1745488636392","oi_day_high":88200.0,"oi_day_low":35175.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":0.15,"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":382050,"price":0.05,"orders":117},{"quantity":27675,"price":0.1,"orders":5},{"quantity":1350,"price":0.15,"orders":1},{"quantity":8775,"price":0.2,"orders":1},{"quantity":675,"price":0.4,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":0.05,"volume":267300,"average_price":0.09,"oi":786375.0,"net_change":-0.45,"total_buy_quantity":0.0,"total_sell_quantity":427950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745485332380","oi_day_high":837000.0,"oi_day_low":786375.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.5,"close":1.2},"depth":{"buy":[{"quantity":13500,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":324000,"price":2.85,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":1.2,"volume":1080000,"average_price":0.86,"oi":1093500.0,"net_change":0.0,"total_buy_quantity":13500.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745488323410","oi_day_high":1579500.0,"oi_day_low":1093500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":23.05,"high":49.1,"low":23.05,"close":30.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":30.0,"volume":21875,"average_price":31.69,"oi":103125.0,"net_change":3.75,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.1,"last_trade_time":"1745484777977","oi_day_high":107500.0,"oi_day_low":103125.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":435.0,"high":435.0,"low":435.0,"close":435.0},"depth":{"buy":[{"quantity":150,"price":413.25,"orders":1},{"quantity":6000,"price":297.25,"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":480.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":435.0,"volume":150,"average_price":435.0,"oi":37950.0,"net_change":34.05,"total_buy_quantity":6150.0,"total_sell_quantity":150.0,"lower_circuit_limit":203.45,"upper_circuit_limit":714.25,"last_trade_time":"1745483833983","oi_day_high":37950.0,"oi_day_low":37950.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":105.0,"high":109.0,"low":72.0,"close":100.0},"depth":{"buy":[{"quantity":1500,"price":66.15,"orders":1},{"quantity":2500,"price":66.1,"orders":3},{"quantity":15000,"price":65.6,"orders":1},{"quantity":1000,"price":65.05,"orders":1},{"quantity":3000,"price":0.05,"orders":1}],"sell":[{"quantity":3000,"price":154.15,"orders":4},{"quantity":15000,"price":154.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":100.0,"volume":70000,"average_price":89.99,"oi":545500.0,"net_change":1.8,"total_buy_quantity":23000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.05,"last_trade_time":"1745488530050","oi_day_high":579000.0,"oi_day_low":545500.0},"NSE_FO:DABUR25APR515CE":{"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":55000,"price":0.05,"orders":16},{"quantity":2500,"price":0.1,"orders":2},{"quantity":10000,"price":0.15,"orders":1},{"quantity":50000,"price":1.8,"orders":1},{"quantity":2500,"price":2.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":0.05,"volume":31250,"average_price":0.05,"oi":340000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745477453595","oi_day_high":355000.0,"oi_day_low":337500.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":19.4,"high":23.0,"low":19.4,"close":22.0},"depth":{"buy":[{"quantity":80000,"price":11.35,"orders":1},{"quantity":6000,"price":11.3,"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":80000,"price":32.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":22.0,"volume":78000,"average_price":20.29,"oi":90000.0,"net_change":3.0,"total_buy_quantity":86000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1745485203720","oi_day_high":120000.0,"oi_day_low":90000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":2.25,"high":3.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":0.05,"orders":2},{"quantity":600,"price":3.8,"orders":1},{"quantity":150,"price":6.0,"orders":1},{"quantity":150,"price":27.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":0.05,"volume":10200,"average_price":0.91,"oi":9000.0,"net_change":-4.95,"total_buy_quantity":0.0,"total_sell_quantity":1200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1745486027961","oi_day_high":15750.0,"oi_day_low":9000.0},"NSE_FO:PETRONET25APR295PE":{"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":70500,"price":0.05,"orders":9},{"quantity":1500,"price":0.1,"orders":1},{"quantity":6000,"price":2.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":0.05,"volume":279000,"average_price":0.12,"oi":366000.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745485237121","oi_day_high":445500.0,"oi_day_low":357000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":0.25,"high":2.95,"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":750,"price":0.05,"orders":1},{"quantity":150,"price":0.2,"orders":1},{"quantity":1200,"price":1.85,"orders":1},{"quantity":600,"price":2.1,"orders":1},{"quantity":150,"price":2.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":0.05,"volume":46800,"average_price":0.22,"oi":57900.0,"net_change":-0.45,"total_buy_quantity":0.0,"total_sell_quantity":2850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745487651980","oi_day_high":61950.0,"oi_day_low":57900.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41250,"price":0.05,"orders":2},{"quantity":26250,"price":0.15,"orders":1},{"quantity":15000,"price":0.5,"orders":1},{"quantity":150000,"price":1.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":0.05,"volume":97500,"average_price":0.05,"oi":502500.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745485101382","oi_day_high":521250.0,"oi_day_low":502500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":8.75,"high":12.5,"low":6.3,"close":12.5},"depth":{"buy":[{"quantity":40000,"price":3.0,"orders":1},{"quantity":1000,"price":2.95,"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":34000,"price":27.85,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":12.5,"volume":31000,"average_price":8.26,"oi":92000.0,"net_change":6.7,"total_buy_quantity":41000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745486530968","oi_day_high":100000.0,"oi_day_low":91000.0},"NSE_FO:AUBANK25APR550PE":{"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":28000,"price":0.05,"orders":3},{"quantity":1000,"price":0.5,"orders":1},{"quantity":2000,"price":5.0,"orders":1},{"quantity":40000,"price":10.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":0.05,"volume":117000,"average_price":0.05,"oi":371000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":71000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488436424","oi_day_high":417000.0,"oi_day_low":371000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":6.1,"high":37.75,"low":0.05,"close":2.25},"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":300,"price":0.1,"orders":1},{"quantity":375,"price":0.6,"orders":1},{"quantity":150,"price":0.8,"orders":1},{"quantity":150,"price":1.0,"orders":1},{"quantity":750,"price":1.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":2.25,"volume":75900,"average_price":14.15,"oi":7350.0,"net_change":-18.15,"total_buy_quantity":0.0,"total_sell_quantity":3225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.8,"last_trade_time":"1745486735309","oi_day_high":31200.0,"oi_day_low":7350.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":0.15,"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":283195,"price":0.05,"orders":34},{"quantity":13550,"price":0.1,"orders":2},{"quantity":1355,"price":0.35,"orders":1},{"quantity":5420,"price":0.5,"orders":2},{"quantity":1355,"price":4.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":0.05,"volume":338750,"average_price":0.06,"oi":898365.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":322490.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745487747509","oi_day_high":989150.0,"oi_day_low":898365.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":3.15,"high":3.9,"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":114675,"price":0.05,"orders":38},{"quantity":4950,"price":0.15,"orders":1},{"quantity":825,"price":0.25,"orders":1},{"quantity":1650,"price":0.4,"orders":1},{"quantity":3300,"price":0.95,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":0.05,"volume":835725,"average_price":0.8,"oi":577500.0,"net_change":-3.9,"total_buy_quantity":0.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1745488038686","oi_day_high":782925.0,"oi_day_low":577500.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":0.3,"high":0.75,"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":2100,"price":0.05,"orders":1},{"quantity":4200,"price":1.0,"orders":1},{"quantity":1400,"price":1.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":0.05,"volume":51800,"average_price":0.23,"oi":38500.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745488478394","oi_day_high":52500.0,"oi_day_low":38500.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":34.0,"high":39.95,"low":15.3,"close":23.45},"depth":{"buy":[{"quantity":5100,"price":8.75,"orders":1},{"quantity":1700,"price":8.7,"orders":1},{"quantity":51000,"price":8.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":51000,"price":36.7,"orders":1},{"quantity":1700,"price":36.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":23.45,"volume":426700,"average_price":28.06,"oi":744600.0,"net_change":-9.6,"total_buy_quantity":57800.0,"total_sell_quantity":52700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.85,"last_trade_time":"1745488701879","oi_day_high":882300.0,"oi_day_low":744600.0},"NSE_FO:BEL25APR300PE":{"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":493050,"price":0.05,"orders":62},{"quantity":68400,"price":0.1,"orders":4},{"quantity":34200,"price":0.15,"orders":2},{"quantity":17100,"price":0.2,"orders":3},{"quantity":2850,"price":0.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":0.05,"volume":1556100,"average_price":0.06,"oi":3006750.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":658350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745487681001","oi_day_high":3234750.0,"oi_day_low":2995350.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":49.05,"high":49.05,"low":41.45,"close":46.2},"depth":{"buy":[{"quantity":4500,"price":41.05,"orders":4},{"quantity":750,"price":30.0,"orders":1},{"quantity":30000,"price":27.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":42.7,"orders":1},{"quantity":750,"price":42.75,"orders":1},{"quantity":1500,"price":42.8,"orders":1},{"quantity":750,"price":42.9,"orders":1},{"quantity":750,"price":56.65,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":46.2,"volume":168750,"average_price":44.94,"oi":1529250.0,"net_change":2.35,"total_buy_quantity":35250.0,"total_sell_quantity":35250.0,"lower_circuit_limit":3.7,"upper_circuit_limit":84.0,"last_trade_time":"1745488696201","oi_day_high":1653000.0,"oi_day_low":1529250.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":195.0,"high":195.0,"low":195.0,"close":195.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":195.0,"volume":0,"average_price":0.0,"oi":5300.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":33.55,"upper_circuit_limit":534.05,"last_trade_time":"1745384991000","oi_day_high":5500.0,"oi_day_low":5300.0},"NSE_FO:ETERNAL25APR205CE":{"ohlc":{"open":31.0,"high":36.05,"low":29.75,"close":33.4},"depth":{"buy":[{"quantity":8000,"price":21.85,"orders":1},{"quantity":100000,"price":21.8,"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":100000,"price":43.75,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140593","symbol":"ETERNAL25APR205CE","last_price":33.4,"volume":78000,"average_price":33.36,"oi":1150000.0,"net_change":1.3,"total_buy_quantity":108000.0,"total_sell_quantity":100000.0,"lower_circuit_limit":12.1,"upper_circuit_limit":52.1,"last_trade_time":"1745486712453","oi_day_high":1202000.0,"oi_day_low":1150000.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":3.45,"high":6.25,"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":113125,"price":0.05,"orders":41},{"quantity":16250,"price":0.1,"orders":2},{"quantity":625,"price":0.25,"orders":1},{"quantity":27500,"price":0.3,"orders":4},{"quantity":15000,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":0.05,"volume":1726250,"average_price":2.4,"oi":525000.0,"net_change":-4.7,"total_buy_quantity":0.0,"total_sell_quantity":248125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1745488069322","oi_day_high":1018750.0,"oi_day_low":525000.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"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":350,"price":0.2,"orders":1},{"quantity":3850,"price":0.25,"orders":1},{"quantity":350,"price":0.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":0.15,"volume":5950,"average_price":0.26,"oi":17150.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":4550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488488125","oi_day_high":18900.0,"oi_day_low":16800.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":29.9,"high":29.9,"low":28.0,"close":29.0},"depth":{"buy":[{"quantity":90000,"price":19.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":90000,"price":41.45,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":29.0,"volume":30000,"average_price":28.36,"oi":183000.0,"net_change":-2.9,"total_buy_quantity":90000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":8.85,"upper_circuit_limit":48.85,"last_trade_time":"1745487515976","oi_day_high":192000.0,"oi_day_low":183000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":30.45,"high":33.75,"low":27.45,"close":28.0},"depth":{"buy":[{"quantity":33000,"price":18.6,"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":2200,"price":31.9,"orders":1},{"quantity":33000,"price":39.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":28.0,"volume":46200,"average_price":30.25,"oi":1245200.0,"net_change":0.7,"total_buy_quantity":33000.0,"total_sell_quantity":35200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1745488686361","oi_day_high":1256200.0,"oi_day_low":1245200.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":128.0,"high":153.65,"low":106.65,"close":127.55},"depth":{"buy":[{"quantity":125,"price":151.7,"orders":1},{"quantity":6250,"price":100.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":127.55,"volume":9250,"average_price":134.78,"oi":35625.0,"net_change":-32.45,"total_buy_quantity":6375.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":348.8,"last_trade_time":"1745482440065","oi_day_high":41125.0,"oi_day_low":35625.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.95,"high":1.1,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":6520000,"price":0.85,"orders":8},{"quantity":2280000,"price":0.8,"orders":4},{"quantity":2280000,"price":0.75,"orders":4},{"quantity":1520000,"price":0.7,"orders":2},{"quantity":1520000,"price":0.65,"orders":2}],"sell":[{"quantity":2720000,"price":0.95,"orders":5},{"quantity":3640000,"price":1.0,"orders":4},{"quantity":2040000,"price":1.05,"orders":3},{"quantity":3920000,"price":1.1,"orders":4},{"quantity":1600000,"price":1.15,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.9,"volume":14640000,"average_price":1.0,"oi":8.26E7,"net_change":-0.15,"total_buy_quantity":3.532E7,"total_sell_quantity":1.76E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745488776833","oi_day_high":9.016E7,"oi_day_low":8.26E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":540.0,"high":540.0,"low":540.0,"close":540.0},"depth":{"buy":[{"quantity":6000,"price":332.05,"orders":1},{"quantity":600,"price":332.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":540.0,"volume":0,"average_price":0.0,"oi":20400.0,"net_change":0.0,"total_buy_quantity":6600.0,"total_sell_quantity":0.0,"lower_circuit_limit":233.8,"upper_circuit_limit":786.5,"last_trade_time":"1745389039000","oi_day_high":20400.0,"oi_day_low":20400.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":62.3,"high":64.45,"low":58.55,"close":58.55},"depth":{"buy":[{"quantity":2900,"price":34.6,"orders":1},{"quantity":72500,"price":34.55,"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":72500,"price":77.75,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":58.55,"volume":34800,"average_price":61.08,"oi":130500.0,"net_change":-3.75,"total_buy_quantity":75400.0,"total_sell_quantity":72500.0,"lower_circuit_limit":32.6,"upper_circuit_limit":93.0,"last_trade_time":"1745484320943","oi_day_high":130500.0,"oi_day_low":127600.0},"NSE_FO:HDFCBANK25APR1820PE":{"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":169950,"price":0.05,"orders":87},{"quantity":196900,"price":0.1,"orders":19},{"quantity":3300,"price":0.15,"orders":1},{"quantity":550,"price":0.2,"orders":1},{"quantity":9900,"price":0.5,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":0.05,"volume":161700,"average_price":0.05,"oi":1087350.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":392150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745488025346","oi_day_high":1203400.0,"oi_day_low":1087350.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":10.1,"high":10.1,"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":11375,"price":0.2,"orders":3},{"quantity":5250,"price":0.3,"orders":2},{"quantity":10500,"price":0.4,"orders":3},{"quantity":10500,"price":0.5,"orders":3},{"quantity":875,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":0.05,"volume":468125,"average_price":1.69,"oi":455000.0,"net_change":-9.95,"total_buy_quantity":0.0,"total_sell_quantity":51625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1745488764360","oi_day_high":539000.0,"oi_day_low":453250.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":99.5,"high":113.75,"low":96.0,"close":100.45},"depth":{"buy":[{"quantity":550,"price":69.15,"orders":1},{"quantity":22000,"price":68.95,"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":1100,"price":118.95,"orders":1},{"quantity":22000,"price":142.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":100.45,"volume":35200,"average_price":103.17,"oi":296450.0,"net_change":13.95,"total_buy_quantity":22550.0,"total_sell_quantity":23100.0,"lower_circuit_limit":14.7,"upper_circuit_limit":158.3,"last_trade_time":"1745486718439","oi_day_high":317900.0,"oi_day_low":296450.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":1791.0,"high":1850.0,"low":1778.55,"close":1779.0},"depth":{"buy":[{"quantity":375,"price":1276.15,"orders":1},{"quantity":3750,"price":1276.1,"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":3750,"price":2351.65,"orders":1},{"quantity":125,"price":2351.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":1779.0,"volume":9500,"average_price":1828.39,"oi":40250.0,"net_change":7.9,"total_buy_quantity":4125.0,"total_sell_quantity":3875.0,"lower_circuit_limit":1046.2,"upper_circuit_limit":2496.0,"last_trade_time":"1745487104003","oi_day_high":41125.0,"oi_day_low":39375.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":0.15,"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":3900,"price":0.05,"orders":7},{"quantity":1200,"price":0.25,"orders":1},{"quantity":300,"price":0.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":0.05,"volume":42600,"average_price":0.06,"oi":63300.0,"net_change":-0.5,"total_buy_quantity":0.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745488754465","oi_day_high":74700.0,"oi_day_low":63300.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":49.75,"high":62.0,"low":48.0,"close":56.75},"depth":{"buy":[{"quantity":14000,"price":20.9,"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":1050,"price":70.35,"orders":1},{"quantity":14000,"price":70.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":56.75,"volume":4550,"average_price":52.53,"oi":84700.0,"net_change":7.0,"total_buy_quantity":14000.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.8,"last_trade_time":"1745477498992","oi_day_high":86800.0,"oi_day_low":84700.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":12.55,"high":12.55,"low":12.55,"close":12.55},"depth":{"buy":[{"quantity":147500,"price":13.05,"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":147500,"price":24.4,"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":"2025-04-24T15:45:59.98+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":147500.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1745303717000","oi_day_high":377600.0,"oi_day_low":351050.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":141.85,"high":167.25,"low":139.9,"close":167.25},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":167.25,"volume":1375,"average_price":146.15,"oi":17600.0,"net_change":36.95,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":24.0,"upper_circuit_limit":272.4,"last_trade_time":"1745483238349","oi_day_high":18150.0,"oi_day_low":17600.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":17.95,"high":22.95,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":900,"price":0.35,"orders":2},{"quantity":225,"price":0.25,"orders":1},{"quantity":900,"price":0.15,"orders":1},{"quantity":225,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1125,"price":1.0,"orders":2},{"quantity":900,"price":4.0,"orders":1},{"quantity":900,"price":8.0,"orders":1},{"quantity":2250,"price":9.4,"orders":1},{"quantity":2250,"price":18.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":1.0,"volume":205875,"average_price":11.59,"oi":45225.0,"net_change":-17.55,"total_buy_quantity":2250.0,"total_sell_quantity":8325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.25,"last_trade_time":"1745488703926","oi_day_high":90225.0,"oi_day_low":44775.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":0.05,"orders":8},{"quantity":450,"price":0.35,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":0.05,"volume":4950,"average_price":0.05,"oi":18300.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":2550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745480842197","oi_day_high":22950.0,"oi_day_low":18300.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":35.0,"high":37.3,"low":26.3,"close":26.3},"depth":{"buy":[{"quantity":11900,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":26.3,"volume":2100,"average_price":32.05,"oi":57750.0,"net_change":-45.7,"total_buy_quantity":11900.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.35,"last_trade_time":"1745486593779","oi_day_high":58800.0,"oi_day_low":57750.0},"NSE_FO:CROMPTON25APR355CE":{"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":82800,"price":0.05,"orders":17},{"quantity":5400,"price":0.1,"orders":2},{"quantity":1800,"price":1.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":0.05,"volume":151200,"average_price":0.08,"oi":302400.0,"net_change":-0.35,"total_buy_quantity":0.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745485327159","oi_day_high":358200.0,"oi_day_low":302400.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":0.1,"high":0.7,"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":10200,"price":0.05,"orders":17},{"quantity":3200,"price":0.65,"orders":1},{"quantity":2200,"price":2.0,"orders":1},{"quantity":200,"price":5.0,"orders":1},{"quantity":200,"price":10.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":0.05,"volume":58800,"average_price":0.13,"oi":89000.0,"net_change":-0.55,"total_buy_quantity":0.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745488648075","oi_day_high":129600.0,"oi_day_low":89000.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":24.5,"high":24.55,"low":22.25,"close":24.0},"depth":{"buy":[{"quantity":50000,"price":15.7,"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":50000,"price":39.0,"orders":1},{"quantity":3750,"price":39.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":24.0,"volume":8750,"average_price":23.47,"oi":141250.0,"net_change":-6.05,"total_buy_quantity":50000.0,"total_sell_quantity":53750.0,"lower_circuit_limit":9.9,"upper_circuit_limit":50.2,"last_trade_time":"1745470817034","oi_day_high":142500.0,"oi_day_low":140000.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":28800,"price":0.05,"orders":9},{"quantity":7200,"price":0.1,"orders":2},{"quantity":6000,"price":0.2,"orders":1},{"quantity":36000,"price":11.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":0.05,"volume":43200,"average_price":0.05,"oi":304800.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745480389330","oi_day_high":328800.0,"oi_day_low":304800.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":0.4,"high":0.4,"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":4950,"price":0.05,"orders":9},{"quantity":450,"price":9.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":0.05,"volume":15300,"average_price":0.07,"oi":81000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745484705532","oi_day_high":87300.0,"oi_day_low":81000.0},"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":132000,"price":0.05,"orders":13},{"quantity":13200,"price":0.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":0.05,"volume":5280,"average_price":0.05,"oi":233640.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488226058","oi_day_high":236280.0,"oi_day_low":233640.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":0.2,"high":0.65,"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":5000,"price":0.05,"orders":12},{"quantity":100,"price":0.15,"orders":1},{"quantity":100,"price":2.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":0.05,"volume":9900,"average_price":0.1,"oi":24000.0,"net_change":-1.05,"total_buy_quantity":0.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745488666812","oi_day_high":31200.0,"oi_day_low":24000.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":1.5,"high":2.65,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3750,"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":2325,"price":0.75,"orders":5},{"quantity":1500,"price":0.8,"orders":1},{"quantity":300,"price":1.7,"orders":1},{"quantity":375,"price":2.0,"orders":1},{"quantity":375,"price":2.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":0.05,"volume":91275,"average_price":0.67,"oi":34125.0,"net_change":-2.75,"total_buy_quantity":3750.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1745488768863","oi_day_high":70350.0,"oi_day_low":34125.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":15.05,"high":15.05,"low":14.5,"close":14.5},"depth":{"buy":[{"quantity":150000,"price":0.1,"orders":1},{"quantity":11250,"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":150000,"price":20.65,"orders":1},{"quantity":11250,"price":20.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":14.5,"volume":7500,"average_price":14.77,"oi":307500.0,"net_change":0.45,"total_buy_quantity":161250.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1745485161583","oi_day_high":307500.0,"oi_day_low":307500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":105.85,"high":115.0,"low":99.85,"close":103.0},"depth":{"buy":[{"quantity":2000,"price":89.7,"orders":3},{"quantity":12000,"price":72.55,"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":800,"price":112.0,"orders":1},{"quantity":400,"price":112.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":103.0,"volume":20800,"average_price":105.75,"oi":349600.0,"net_change":-3.6,"total_buy_quantity":14000.0,"total_sell_quantity":1200.0,"lower_circuit_limit":5.0,"upper_circuit_limit":208.2,"last_trade_time":"1745487451158","oi_day_high":363200.0,"oi_day_low":349600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":1.0,"high":2.45,"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":85000,"price":0.05,"orders":15},{"quantity":18700,"price":0.25,"orders":1},{"quantity":5100,"price":0.4,"orders":2},{"quantity":1700,"price":0.5,"orders":1},{"quantity":1700,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":0.05,"volume":1468800,"average_price":0.61,"oi":589900.0,"net_change":-1.2,"total_buy_quantity":0.0,"total_sell_quantity":222700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1745487381621","oi_day_high":674900.0,"oi_day_low":583100.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":0.55,"high":1.8,"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":1625,"price":0.45,"orders":1},{"quantity":325,"price":0.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":0.1,"volume":147225,"average_price":0.88,"oi":60775.0,"net_change":-0.65,"total_buy_quantity":0.0,"total_sell_quantity":1950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745487704746","oi_day_high":61100.0,"oi_day_low":44525.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":221.0,"high":301.9,"low":125.0,"close":125.0},"depth":{"buy":[{"quantity":100,"price":103.45,"orders":1},{"quantity":200,"price":103.4,"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":100,"price":180.55,"orders":1},{"quantity":100,"price":184.9,"orders":1},{"quantity":50,"price":198.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":125.0,"volume":33350,"average_price":186.92,"oi":195550.0,"net_change":-11.55,"total_buy_quantity":300.0,"total_sell_quantity":250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":577.25,"last_trade_time":"1745488616241","oi_day_high":201000.0,"oi_day_low":195550.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":8.9,"high":8.9,"low":8.9,"close":8.9},"depth":{"buy":[{"quantity":19200,"price":5.0,"orders":1},{"quantity":185600,"price":4.95,"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":320000,"price":12.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+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":204800.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1745315231000","oi_day_high":249600.0,"oi_day_low":224000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":4.85,"high":11.7,"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":450,"price":0.05,"orders":5},{"quantity":90,"price":17.9,"orders":1},{"quantity":15,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":0.05,"volume":1755,"average_price":4.32,"oi":2070.0,"net_change":-8.05,"total_buy_quantity":0.0,"total_sell_quantity":555.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745488338665","oi_day_high":3180.0,"oi_day_low":2070.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":20.95,"high":31.8,"low":15.55,"close":31.8},"depth":{"buy":[{"quantity":1355,"price":25.0,"orders":1},{"quantity":1355,"price":22.55,"orders":1},{"quantity":1355,"price":2.05,"orders":1},{"quantity":1355,"price":2.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1355,"price":32.2,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":31.8,"volume":195120,"average_price":20.16,"oi":906495.0,"net_change":13.55,"total_buy_quantity":5420.0,"total_sell_quantity":1355.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.8,"last_trade_time":"1745488786849","oi_day_high":933595.0,"oi_day_low":906495.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":140.0,"high":142.25,"low":120.0,"close":123.0},"depth":{"buy":[{"quantity":1425,"price":95.5,"orders":1},{"quantity":6175,"price":95.45,"orders":7},{"quantity":14250,"price":93.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6175,"price":169.65,"orders":7},{"quantity":14250,"price":169.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":123.0,"volume":87400,"average_price":131.95,"oi":514900.0,"net_change":-33.15,"total_buy_quantity":21850.0,"total_sell_quantity":20425.0,"lower_circuit_limit":19.15,"upper_circuit_limit":238.2,"last_trade_time":"1745487944876","oi_day_high":543875.0,"oi_day_low":514900.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":44.6,"high":46.0,"low":44.3,"close":44.3},"depth":{"buy":[{"quantity":6100,"price":32.3,"orders":1},{"quantity":91500,"price":32.25,"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":91500,"price":62.25,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":44.3,"volume":10675,"average_price":44.96,"oi":455975.0,"net_change":1.85,"total_buy_quantity":97600.0,"total_sell_quantity":91500.0,"lower_circuit_limit":27.1,"upper_circuit_limit":68.6,"last_trade_time":"1745482980000","oi_day_high":460550.0,"oi_day_low":455975.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":0.05,"orders":2},{"quantity":30000,"price":0.1,"orders":5},{"quantity":6250,"price":0.5,"orders":1},{"quantity":37500,"price":11.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":0.05,"volume":22500,"average_price":0.07,"oi":220000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745486654760","oi_day_high":235000.0,"oi_day_low":220000.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":2.4,"high":5.5,"low":1.4,"close":4.0},"depth":{"buy":[{"quantity":1500,"price":2.05,"orders":1},{"quantity":1500,"price":2.0,"orders":1},{"quantity":13500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":4.0,"orders":1},{"quantity":60000,"price":8.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":4.0,"volume":3682500,"average_price":2.9,"oi":7498500.0,"net_change":1.05,"total_buy_quantity":16500.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1745488731695","oi_day_high":7567500.0,"oi_day_low":7486500.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":0.9,"high":2.25,"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":27000,"price":0.05,"orders":4},{"quantity":1000,"price":0.1,"orders":1},{"quantity":4000,"price":0.2,"orders":2},{"quantity":1000,"price":0.3,"orders":1},{"quantity":1000,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":0.1,"volume":145000,"average_price":0.71,"oi":162000.0,"net_change":-1.8,"total_buy_quantity":0.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745485756855","oi_day_high":204000.0,"oi_day_low":162000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":0.35,"high":0.35,"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":128000,"price":0.05,"orders":10},{"quantity":32000,"price":0.1,"orders":5},{"quantity":4000,"price":0.15,"orders":1},{"quantity":20000,"price":0.9,"orders":1},{"quantity":20000,"price":1.1,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":0.05,"volume":2068000,"average_price":0.09,"oi":2416000.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745487154486","oi_day_high":2960000.0,"oi_day_low":2416000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":14.0,"high":14.45,"low":13.4,"close":13.8},"depth":{"buy":[{"quantity":27500,"price":10.05,"orders":3},{"quantity":5500,"price":10.0,"orders":1},{"quantity":121000,"price":7.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22000,"price":14.15,"orders":3},{"quantity":165000,"price":20.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":13.8,"volume":588500,"average_price":13.82,"oi":2051500.0,"net_change":-0.5,"total_buy_quantity":154000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1745488697935","oi_day_high":2101000.0,"oi_day_low":2051500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":6.95,"high":7.55,"low":6.75,"close":6.75},"depth":{"buy":[{"quantity":24000,"price":5.45,"orders":1},{"quantity":8000,"price":5.4,"orders":1},{"quantity":240000,"price":3.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":240000,"price":10.5,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":6.75,"volume":216000,"average_price":7.0,"oi":2328000.0,"net_change":-0.1,"total_buy_quantity":272000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745487065650","oi_day_high":2448000.0,"oi_day_low":2328000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":26.75,"high":70.0,"low":26.75,"close":62.75},"depth":{"buy":[{"quantity":1000,"price":64.35,"orders":1},{"quantity":1000,"price":64.3,"orders":1},{"quantity":2000,"price":46.45,"orders":1},{"quantity":30000,"price":46.4,"orders":1},{"quantity":3000,"price":7.1,"orders":1}],"sell":[{"quantity":1000,"price":89.45,"orders":1},{"quantity":1000,"price":89.5,"orders":1},{"quantity":2000,"price":89.55,"orders":1},{"quantity":30000,"price":89.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":62.75,"volume":429000,"average_price":44.09,"oi":109000.0,"net_change":57.15,"total_buy_quantity":37000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.1,"last_trade_time":"1745488500075","oi_day_high":248000.0,"oi_day_low":109000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":1.25,"high":1.35,"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":132600,"price":0.05,"orders":13},{"quantity":1300,"price":0.5,"orders":1},{"quantity":1300,"price":3.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":0.05,"volume":1153100,"average_price":0.24,"oi":785200.0,"net_change":-1.25,"total_buy_quantity":0.0,"total_sell_quantity":135200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1745488682762","oi_day_high":1167400.0,"oi_day_low":776100.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":180.0,"high":187.3,"low":174.0,"close":188.0},"depth":{"buy":[{"quantity":1400,"price":131.95,"orders":1},{"quantity":17500,"price":131.9,"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":17500,"price":247.6,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":188.0,"volume":5250,"average_price":180.47,"oi":112350.0,"net_change":6.3,"total_buy_quantity":18900.0,"total_sell_quantity":17500.0,"lower_circuit_limit":71.75,"upper_circuit_limit":291.65,"last_trade_time":"1745488794835","oi_day_high":116900.0,"oi_day_low":112350.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":15.85,"high":20.0,"low":15.85,"close":18.5},"depth":{"buy":[{"quantity":90000,"price":12.15,"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":7200,"price":29.05,"orders":1},{"quantity":90000,"price":29.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":18.5,"volume":91800,"average_price":18.93,"oi":766800.0,"net_change":-0.4,"total_buy_quantity":90000.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1745488486841","oi_day_high":788400.0,"oi_day_low":766800.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":42.0,"high":48.0,"low":31.0,"close":38.5},"depth":{"buy":[{"quantity":5200,"price":17.9,"orders":6},{"quantity":20000,"price":17.85,"orders":1},{"quantity":7600,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":38.5,"orders":1},{"quantity":400,"price":39.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":38.5,"volume":384000,"average_price":38.71,"oi":976000.0,"net_change":-0.95,"total_buy_quantity":32800.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.25,"last_trade_time":"1745488556797","oi_day_high":1253600.0,"oi_day_low":976000.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":2.75,"high":2.75,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":30,"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":15,"price":8.35,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":2.75,"volume":0,"average_price":0.0,"oi":140.0,"net_change":-7.65,"total_buy_quantity":30.0,"total_sell_quantity":15.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1745402071000","oi_day_high":175.0,"oi_day_low":140.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":415.0,"high":415.0,"low":323.45,"close":330.0},"depth":{"buy":[{"quantity":500,"price":208.05,"orders":1},{"quantity":5000,"price":208.0,"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":5125,"price":419.75,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":330.0,"volume":5375,"average_price":352.64,"oi":44500.0,"net_change":-72.35,"total_buy_quantity":5500.0,"total_sell_quantity":5125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":841.85,"last_trade_time":"1745487684832","oi_day_high":48500.0,"oi_day_low":44500.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":52.1,"high":52.1,"low":49.4,"close":49.5},"depth":{"buy":[{"quantity":60000,"price":30.75,"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":5000,"price":52.45,"orders":2},{"quantity":60000,"price":63.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":49.5,"volume":4000,"average_price":50.25,"oi":95000.0,"net_change":9.4,"total_buy_quantity":60000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":6.4,"upper_circuit_limit":69.5,"last_trade_time":"1745487644642","oi_day_high":96000.0,"oi_day_low":95000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":0.05,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10000,"price":0.05,"orders":1},{"quantity":17000,"price":0.15,"orders":3},{"quantity":10000,"price":1.65,"orders":1},{"quantity":40000,"price":9.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":0.05,"volume":102000,"average_price":0.08,"oi":263000.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745485988069","oi_day_high":317000.0,"oi_day_low":262000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":5.7,"high":12.0,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":39600,"price":1.0,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":1.05,"volume":1163250,"average_price":6.82,"oi":675400.0,"net_change":-12.75,"total_buy_quantity":39600.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1745488717737","oi_day_high":967450.0,"oi_day_low":675400.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":0.1,"high":1.0,"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":5505,"price":0.15,"orders":1},{"quantity":8441,"price":0.25,"orders":2},{"quantity":4771,"price":0.5,"orders":1},{"quantity":367,"price":0.9,"orders":1},{"quantity":5138,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":0.1,"volume":17983,"average_price":0.24,"oi":119275.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":42572.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745488757256","oi_day_high":126982.0,"oi_day_low":118541.0},"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":371250,"price":0.05,"orders":9},{"quantity":5625,"price":0.3,"orders":1},{"quantity":11250,"price":1.0,"orders":1},{"quantity":281250,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":0.05,"volume":5625,"average_price":0.05,"oi":866250.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":669375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745485893850","oi_day_high":866250.0,"oi_day_low":866250.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":30.85,"high":46.0,"low":27.75,"close":46.0},"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":1700,"price":51.8,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":46.0,"volume":57800,"average_price":32.56,"oi":253300.0,"net_change":15.15,"total_buy_quantity":0.0,"total_sell_quantity":1700.0,"lower_circuit_limit":5.25,"upper_circuit_limit":56.45,"last_trade_time":"1745488757565","oi_day_high":289000.0,"oi_day_low":253300.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":0.15,"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":238950,"price":0.05,"orders":21},{"quantity":53100,"price":0.1,"orders":3},{"quantity":4425,"price":0.2,"orders":1},{"quantity":177000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":0.05,"volume":920400,"average_price":0.13,"oi":1646100.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":473475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745487249963","oi_day_high":1885050.0,"oi_day_low":1632825.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":0.55,"high":0.95,"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":2000,"price":0.25,"orders":1},{"quantity":10100,"price":0.3,"orders":4},{"quantity":2900,"price":0.35,"orders":1},{"quantity":100,"price":0.45,"orders":1},{"quantity":1000,"price":0.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":0.05,"volume":19500,"average_price":0.16,"oi":46900.0,"net_change":-0.85,"total_buy_quantity":0.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1745488687879","oi_day_high":63400.0,"oi_day_low":46800.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1400,"price":0.05,"orders":2},{"quantity":2800,"price":0.1,"orders":2},{"quantity":3500,"price":0.95,"orders":1},{"quantity":700,"price":1.0,"orders":1},{"quantity":2800,"price":2.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":0.05,"volume":158200,"average_price":0.05,"oi":1229200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488545527","oi_day_high":1379700.0,"oi_day_low":1229200.0},"NSE_FO:IGL25APR195CE":{"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":484000,"price":0.05,"orders":22},{"quantity":5500,"price":0.15,"orders":1},{"quantity":110000,"price":1.85,"orders":1},{"quantity":35750,"price":2.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":0.05,"volume":737000,"average_price":0.08,"oi":781000.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":635250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1745488453852","oi_day_high":1067000.0,"oi_day_low":770000.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":31.15,"high":34.2,"low":19.5,"close":31.6},"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":600,"price":53.65,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":31.6,"volume":7800,"average_price":28.1,"oi":7500.0,"net_change":-8.95,"total_buy_quantity":0.0,"total_sell_quantity":600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.3,"last_trade_time":"1745483955857","oi_day_high":7500.0,"oi_day_low":4800.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":0.1,"high":0.5,"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":34400,"price":0.05,"orders":11},{"quantity":2150,"price":0.1,"orders":1},{"quantity":4300,"price":0.2,"orders":1},{"quantity":1075,"price":0.4,"orders":1},{"quantity":11825,"price":0.5,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":0.05,"volume":167700,"average_price":0.26,"oi":203175.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":56975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745483982901","oi_day_high":240800.0,"oi_day_low":203175.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":0.15,"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":11400,"price":0.05,"orders":5},{"quantity":3800,"price":0.1,"orders":3},{"quantity":14250,"price":1.0,"orders":1},{"quantity":47500,"price":1.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":0.1,"volume":76000,"average_price":0.19,"oi":245100.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745485839815","oi_day_high":255550.0,"oi_day_low":243200.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":4.25,"high":6.45,"low":3.15,"close":4.25},"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":2100,"price":5.5,"orders":1},{"quantity":63000,"price":12.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":4.25,"volume":199500,"average_price":5.04,"oi":496650.0,"net_change":-0.95,"total_buy_quantity":0.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745488711677","oi_day_high":573300.0,"oi_day_low":496650.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":200.0,"high":215.0,"low":139.8,"close":153.85},"depth":{"buy":[{"quantity":2100,"price":92.45,"orders":14},{"quantity":6000,"price":92.4,"orders":1},{"quantity":2100,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":150.25,"orders":1},{"quantity":150,"price":150.3,"orders":1},{"quantity":150,"price":150.35,"orders":1},{"quantity":150,"price":150.55,"orders":1},{"quantity":150,"price":150.6,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":153.85,"volume":6000,"average_price":176.07,"oi":25800.0,"net_change":-9.25,"total_buy_quantity":10200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.75,"last_trade_time":"1745488606275","oi_day_high":27450.0,"oi_day_low":25800.0},"NSE_FO:IRFC25APR125PE":{"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":585150,"price":0.05,"orders":38},{"quantity":3525,"price":0.15,"orders":1},{"quantity":176250,"price":1.65,"orders":1},{"quantity":21150,"price":10.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":0.05,"volume":17625,"average_price":0.05,"oi":1346550.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":786075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488716993","oi_day_high":1346550.0,"oi_day_low":1346550.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":18.0,"high":18.55,"low":16.4,"close":18.1},"depth":{"buy":[{"quantity":11250,"price":16.1,"orders":1},{"quantity":3750,"price":16.05,"orders":1},{"quantity":112500,"price":10.35,"orders":1},{"quantity":7500,"price":10.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":112500,"price":26.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":18.1,"volume":356250,"average_price":17.19,"oi":960000.0,"net_change":0.25,"total_buy_quantity":135000.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1745488546547","oi_day_high":1233750.0,"oi_day_low":960000.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":21.25,"high":21.25,"low":17.5,"close":18.3},"depth":{"buy":[{"quantity":2700,"price":12.45,"orders":1},{"quantity":2700,"price":12.4,"orders":1},{"quantity":83700,"price":11.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":135000,"price":27.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":18.3,"volume":159300,"average_price":19.75,"oi":812700.0,"net_change":-2.65,"total_buy_quantity":89100.0,"total_sell_quantity":135000.0,"lower_circuit_limit":3.05,"upper_circuit_limit":43.05,"last_trade_time":"1745486435332","oi_day_high":942300.0,"oi_day_low":812700.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":3.0,"high":13.5,"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":28125,"price":0.05,"orders":5},{"quantity":1250,"price":0.95,"orders":1},{"quantity":625,"price":4.5,"orders":1},{"quantity":6250,"price":6.15,"orders":1},{"quantity":6250,"price":7.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":0.05,"volume":3041875,"average_price":6.53,"oi":345000.0,"net_change":-5.1,"total_buy_quantity":0.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1745487905952","oi_day_high":1445625.0,"oi_day_low":345000.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":245.55,"high":245.55,"low":245.55,"close":245.55},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":245.55,"volume":0,"average_price":0.0,"oi":500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1068.15,"last_trade_time":"1745398340000","oi_day_high":525.0,"oi_day_low":500.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":99.0,"high":99.0,"low":87.05,"close":87.05},"depth":{"buy":[{"quantity":1300,"price":64.65,"orders":1},{"quantity":16250,"price":64.6,"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":16250,"price":131.35,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":87.05,"volume":650,"average_price":93.02,"oi":52975.0,"net_change":-44.95,"total_buy_quantity":17550.0,"total_sell_quantity":16250.0,"lower_circuit_limit":22.6,"upper_circuit_limit":191.9,"last_trade_time":"1745488677810","oi_day_high":52975.0,"oi_day_low":52975.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":384.4,"high":384.4,"low":336.3,"close":336.3},"depth":{"buy":[{"quantity":6250,"price":231.2,"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}],"sell":[{"quantity":500,"price":477.55,"orders":1},{"quantity":6250,"price":477.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":336.3,"volume":1375,"average_price":357.16,"oi":37375.0,"net_change":-36.25,"total_buy_quantity":6250.0,"total_sell_quantity":6750.0,"lower_circuit_limit":90.25,"upper_circuit_limit":715.15,"last_trade_time":"1745487001272","oi_day_high":38000.0,"oi_day_low":37375.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":0.1,"high":0.6,"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":425,"price":0.05,"orders":1},{"quantity":4250,"price":0.2,"orders":1},{"quantity":2550,"price":0.25,"orders":1},{"quantity":2125,"price":0.3,"orders":1},{"quantity":2975,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":0.05,"volume":75225,"average_price":0.17,"oi":62475.0,"net_change":-0.8,"total_buy_quantity":0.0,"total_sell_quantity":14875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745488781353","oi_day_high":76075.0,"oi_day_low":55675.0},"NSE_FO:INDUSINDBK25APR670PE":{"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":64500,"price":0.05,"orders":25},{"quantity":5000,"price":0.45,"orders":1},{"quantity":100000,"price":1.0,"orders":4},{"quantity":5000,"price":2.95,"orders":1},{"quantity":25000,"price":12.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":0.05,"volume":2000,"average_price":0.05,"oi":137000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487037479","oi_day_high":138500.0,"oi_day_low":137000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":5.0,"high":7.0,"low":5.0,"close":7.0},"depth":{"buy":[{"quantity":775,"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},{"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":7.0,"volume":1550,"average_price":6.0,"oi":41075.0,"net_change":-1.05,"total_buy_quantity":775.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1745487930016","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":600.0,"high":605.0,"low":600.0,"close":605.0},"depth":{"buy":[{"quantity":100,"price":479.5,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":605.0,"volume":300,"average_price":603.33,"oi":12500.0,"net_change":5.0,"total_buy_quantity":100.0,"total_sell_quantity":0.0,"lower_circuit_limit":475.35,"upper_circuit_limit":915.05,"last_trade_time":"1745480227279","oi_day_high":12600.0,"oi_day_low":12500.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":0.1,"high":0.5,"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":2150,"price":0.05,"orders":16},{"quantity":650,"price":0.1,"orders":5},{"quantity":1500,"price":0.15,"orders":1},{"quantity":50,"price":0.4,"orders":1},{"quantity":1500,"price":0.45,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":0.05,"volume":30500,"average_price":0.07,"oi":64550.0,"net_change":-1.0,"total_buy_quantity":0.0,"total_sell_quantity":8050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1745488523368","oi_day_high":84850.0,"oi_day_low":64550.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":0.4,"high":0.55,"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":632500,"price":0.05,"orders":337},{"quantity":46500,"price":0.1,"orders":11},{"quantity":6000,"price":0.15,"orders":2},{"quantity":1000,"price":0.55,"orders":1},{"quantity":500,"price":0.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":0.05,"volume":1982500,"average_price":0.18,"oi":2110500.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":834000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745488797429","oi_day_high":2364500.0,"oi_day_low":2110500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":0.6,"high":0.65,"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":7000,"price":0.05,"orders":6},{"quantity":1000,"price":0.15,"orders":1},{"quantity":2000,"price":0.25,"orders":1},{"quantity":2000,"price":0.3,"orders":1},{"quantity":1000,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":0.05,"volume":79000,"average_price":0.25,"oi":64000.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1745483434358","oi_day_high":114000.0,"oi_day_low":64000.0},"NSE_FO:AMBUJACEM25APR545PE":{"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":1800,"price":0.1,"orders":1},{"quantity":900,"price":0.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":0.05,"volume":9900,"average_price":0.05,"oi":127800.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":2700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745483065763","oi_day_high":128700.0,"oi_day_low":127800.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":0.2,"high":0.6,"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":153000,"price":0.05,"orders":12},{"quantity":126000,"price":0.1,"orders":10},{"quantity":15000,"price":0.15,"orders":3},{"quantity":15000,"price":0.2,"orders":1},{"quantity":15000,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":0.05,"volume":4566000,"average_price":0.13,"oi":1425000.0,"net_change":-0.6,"total_buy_quantity":0.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745488546370","oi_day_high":3159000.0,"oi_day_low":1425000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":8.65,"high":11.9,"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":15750,"price":0.05,"orders":6},{"quantity":375,"price":0.3,"orders":1},{"quantity":375,"price":0.4,"orders":1},{"quantity":375,"price":1.5,"orders":1},{"quantity":375,"price":1.85,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":0.05,"volume":261750,"average_price":3.49,"oi":188250.0,"net_change":-12.9,"total_buy_quantity":0.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1745485973424","oi_day_high":188250.0,"oi_day_low":153000.0},"NSE_FO:TVSMOTOR25APR2460PE":{"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":1400,"price":0.05,"orders":4},{"quantity":350,"price":0.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":0.05,"volume":9800,"average_price":0.05,"oi":26600.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":1750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745486573093","oi_day_high":32200.0,"oi_day_low":26600.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":62.55,"high":64.0,"low":58.95,"close":62.0},"depth":{"buy":[{"quantity":1400,"price":62.0,"orders":1},{"quantity":42000,"price":39.35,"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":1400,"price":64.3,"orders":1},{"quantity":42000,"price":84.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":62.0,"volume":64400,"average_price":62.05,"oi":275800.0,"net_change":-0.55,"total_buy_quantity":43400.0,"total_sell_quantity":43400.0,"lower_circuit_limit":23.6,"upper_circuit_limit":101.5,"last_trade_time":"1745487887345","oi_day_high":296800.0,"oi_day_low":275800.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":0.4,"high":1.15,"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":19500,"price":0.05,"orders":5},{"quantity":750,"price":0.1,"orders":1},{"quantity":750,"price":0.7,"orders":1},{"quantity":750,"price":0.95,"orders":1},{"quantity":37500,"price":2.45,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":0.05,"volume":271500,"average_price":0.2,"oi":287250.0,"net_change":-0.45,"total_buy_quantity":0.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745487861085","oi_day_high":297000.0,"oi_day_low":278250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":0.45,"high":1.5,"low":0.05,"close":1.5},"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":800,"price":0.3,"orders":1},{"quantity":400,"price":0.35,"orders":1},{"quantity":1600,"price":0.4,"orders":1},{"quantity":400,"price":0.5,"orders":1},{"quantity":4000,"price":1.4,"orders":4}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":1.5,"volume":209200,"average_price":0.09,"oi":186400.0,"net_change":0.65,"total_buy_quantity":0.0,"total_sell_quantity":24400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745488308583","oi_day_high":356000.0,"oi_day_low":186400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":17.0,"high":18.2,"low":17.0,"close":18.0},"depth":{"buy":[{"quantity":96200,"price":9.85,"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":7800,"price":27.5,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":18.0,"volume":36400,"average_price":17.62,"oi":301600.0,"net_change":0.7,"total_buy_quantity":96200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1745488432568","oi_day_high":327600.0,"oi_day_low":301600.0},"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":45000,"price":0.05,"orders":9},{"quantity":125000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":0.05,"volume":5000,"average_price":0.05,"oi":290000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745467146476","oi_day_high":290000.0,"oi_day_low":290000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":0.85,"high":1.35,"low":0.1,"close":0.05},"depth":{"buy":[{"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6450,"price":0.1,"orders":2},{"quantity":150,"price":0.35,"orders":1},{"quantity":150,"price":0.95,"orders":1},{"quantity":150,"price":1.5,"orders":1},{"quantity":1200,"price":2.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":0.05,"volume":28200,"average_price":0.43,"oi":44400.0,"net_change":-1.5,"total_buy_quantity":1050.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1745488779929","oi_day_high":53250.0,"oi_day_low":44400.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":82.0,"high":82.5,"low":75.15,"close":75.15},"depth":{"buy":[{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":50.0,"orders":1},{"quantity":15000,"price":45.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":71.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":75.15,"volume":9375,"average_price":80.44,"oi":219375.0,"net_change":2.8,"total_buy_quantity":15750.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.5,"last_trade_time":"1745484222918","oi_day_high":226875.0,"oi_day_low":219375.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":0.15,"high":0.35,"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":59250,"price":0.05,"orders":19},{"quantity":750,"price":0.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":0.05,"volume":65250,"average_price":0.16,"oi":209250.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745488581545","oi_day_high":246750.0,"oi_day_low":209250.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":0.65,"high":1.3,"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":275,"price":0.2,"orders":1},{"quantity":550,"price":0.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":0.05,"volume":74800,"average_price":0.37,"oi":21175.0,"net_change":-6.1,"total_buy_quantity":0.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1745488721454","oi_day_high":54725.0,"oi_day_low":21175.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":18.0,"high":18.0,"low":9.0,"close":15.0},"depth":{"buy":[{"quantity":27000,"price":0.8,"orders":1},{"quantity":900,"price":0.75,"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":27000,"price":24.65,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":15.0,"volume":25200,"average_price":12.23,"oi":70200.0,"net_change":-8.1,"total_buy_quantity":27900.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1745483967604","oi_day_high":72000.0,"oi_day_low":68400.0},"NSE_FO:IOC25APR130PE":{"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":521625,"price":0.05,"orders":37},{"quantity":34125,"price":0.1,"orders":1},{"quantity":29250,"price":0.85,"orders":1},{"quantity":195000,"price":1.7,"orders":1},{"quantity":14625,"price":1.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":0.05,"volume":121875,"average_price":0.05,"oi":2705625.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":872625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488748235","oi_day_high":2773875.0,"oi_day_low":2705625.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":2.5,"high":6.0,"low":2.5,"close":4.0},"depth":{"buy":[{"quantity":150000,"price":1.2,"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}],"sell":[{"quantity":130000,"price":7.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":4.0,"volume":190000,"average_price":4.07,"oi":275000.0,"net_change":1.6,"total_buy_quantity":150000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1745488094167","oi_day_high":375000.0,"oi_day_low":270000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":105.0,"high":105.0,"low":65.0,"close":88.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":88.0,"volume":5700,"average_price":88.38,"oi":10950.0,"net_change":-57.5,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":341.1,"last_trade_time":"1745488085134","oi_day_high":12150.0,"oi_day_low":10500.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":12.0,"high":12.0,"low":8.0,"close":8.9},"depth":{"buy":[{"quantity":3525,"price":5.55,"orders":1},{"quantity":176250,"price":5.5,"orders":1},{"quantity":98700,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":176250,"price":15.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":8.9,"volume":91650,"average_price":10.15,"oi":1769550.0,"net_change":-0.6,"total_buy_quantity":278475.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1745488716992","oi_day_high":1797750.0,"oi_day_low":1769550.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":23.0,"high":24.55,"low":20.0,"close":20.0},"depth":{"buy":[{"quantity":25,"price":1.05,"orders":1},{"quantity":50,"price":0.5,"orders":1},{"quantity":50,"price":0.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":15.4,"orders":1},{"quantity":25,"price":344.95,"orders":1},{"quantity":1000,"price":345.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":20.0,"volume":475,"average_price":20.57,"oi":575.0,"net_change":-80.0,"total_buy_quantity":125.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":654.85,"last_trade_time":"1745482744986","oi_day_high":575.0,"oi_day_low":425.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":33.5,"high":36.1,"low":28.7,"close":29.1},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":29.1,"volume":11200,"average_price":32.28,"oi":49000.0,"net_change":-5.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1745488478394","oi_day_high":49000.0,"oi_day_low":47600.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":167.0,"high":167.0,"low":158.15,"close":158.15},"depth":{"buy":[{"quantity":1200,"price":126.05,"orders":1},{"quantity":15000,"price":126.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":158.15,"volume":1200,"average_price":164.78,"oi":8400.0,"net_change":-61.85,"total_buy_quantity":16200.0,"total_sell_quantity":0.0,"lower_circuit_limit":62.8,"upper_circuit_limit":304.3,"last_trade_time":"1745478193910","oi_day_high":9300.0,"oi_day_low":8400.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":47.0,"high":74.7,"low":46.95,"close":74.0},"depth":{"buy":[{"quantity":2275,"price":49.55,"orders":1},{"quantity":16250,"price":49.5,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":74.0,"volume":26650,"average_price":63.93,"oi":126425.0,"net_change":25.4,"total_buy_quantity":18525.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1745488748274","oi_day_high":139425.0,"oi_day_low":123175.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":0.1,"high":1.9,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":2450,"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":700,"price":0.25,"orders":2},{"quantity":525,"price":0.3,"orders":1},{"quantity":700,"price":0.35,"orders":1},{"quantity":2100,"price":0.4,"orders":2},{"quantity":175,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":0.25,"volume":37100,"average_price":0.35,"oi":98000.0,"net_change":-0.3,"total_buy_quantity":2450.0,"total_sell_quantity":15575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745488247614","oi_day_high":112000.0,"oi_day_low":98000.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":999.65,"high":1071.6,"low":984.1,"close":1045.0},"depth":{"buy":[{"quantity":4000,"price":671.4,"orders":1},{"quantity":300,"price":671.35,"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":200,"price":1064.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":1045.0,"volume":2600,"average_price":1032.52,"oi":26700.0,"net_change":112.55,"total_buy_quantity":4300.0,"total_sell_quantity":200.0,"lower_circuit_limit":452.6,"upper_circuit_limit":1412.3,"last_trade_time":"1745487786234","oi_day_high":27900.0,"oi_day_low":26700.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":7.1,"high":8.15,"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":3600,"price":0.05,"orders":4},{"quantity":300,"price":2.7,"orders":1},{"quantity":2100,"price":3.0,"orders":1},{"quantity":300,"price":14.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":0.05,"volume":108000,"average_price":2.4,"oi":45000.0,"net_change":-9.05,"total_buy_quantity":0.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.75,"last_trade_time":"1745488075008","oi_day_high":64200.0,"oi_day_low":40500.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":0.4,"high":0.45,"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":1050,"price":0.05,"orders":5},{"quantity":600,"price":3.9,"orders":1},{"quantity":150,"price":4.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":0.05,"volume":2475,"average_price":0.09,"oi":14550.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":1800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488682702","oi_day_high":15000.0,"oi_day_low":14550.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":31.0,"high":32.0,"low":28.0,"close":30.25},"depth":{"buy":[{"quantity":46575,"price":20.15,"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":6075,"price":31.55,"orders":1},{"quantity":60750,"price":45.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":30.25,"volume":103275,"average_price":29.02,"oi":488025.0,"net_change":2.25,"total_buy_quantity":46575.0,"total_sell_quantity":66825.0,"lower_circuit_limit":0.6,"upper_circuit_limit":57.2,"last_trade_time":"1745487310592","oi_day_high":564975.0,"oi_day_low":488025.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":12.5,"high":13.1,"low":12.5,"close":13.1},"depth":{"buy":[{"quantity":281250,"price":8.45,"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":281250,"price":19.8,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":13.1,"volume":16875,"average_price":12.7,"oi":399375.0,"net_change":2.35,"total_buy_quantity":281250.0,"total_sell_quantity":281250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1745485893850","oi_day_high":405000.0,"oi_day_low":399375.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":108.05,"high":126.0,"low":100.0,"close":126.0},"depth":{"buy":[{"quantity":200,"price":85.15,"orders":1},{"quantity":200,"price":85.1,"orders":1},{"quantity":200,"price":85.05,"orders":1},{"quantity":200,"price":85.0,"orders":1},{"quantity":200,"price":84.95,"orders":1}],"sell":[{"quantity":800,"price":171.4,"orders":1},{"quantity":200,"price":171.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":126.0,"volume":16000,"average_price":118.37,"oi":71400.0,"net_change":29.3,"total_buy_quantity":11600.0,"total_sell_quantity":1000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.45,"last_trade_time":"1745488680083","oi_day_high":77200.0,"oi_day_low":71400.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":320.0,"high":545.95,"low":320.0,"close":536.05},"depth":{"buy":[{"quantity":150,"price":343.05,"orders":1},{"quantity":2000,"price":343.0,"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":50,"price":552.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":536.05,"volume":4150,"average_price":440.1,"oi":35250.0,"net_change":233.15,"total_buy_quantity":2150.0,"total_sell_quantity":50.0,"lower_circuit_limit":0.05,"upper_circuit_limit":831.2,"last_trade_time":"1745488323122","oi_day_high":38050.0,"oi_day_low":35250.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":8.8,"high":9.3,"low":8.0,"close":9.3},"depth":{"buy":[{"quantity":4875,"price":6.25,"orders":1},{"quantity":195000,"price":6.2,"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":4875,"price":11.9,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":9.3,"volume":365625,"average_price":8.43,"oi":1701375.0,"net_change":1.55,"total_buy_quantity":199875.0,"total_sell_quantity":4875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1745488747775","oi_day_high":1901250.0,"oi_day_low":1701375.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":287000,"price":0.05,"orders":9},{"quantity":512500,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":0.05,"volume":10250,"average_price":0.05,"oi":943000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":799500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745466310260","oi_day_high":943000.0,"oi_day_low":943000.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":0.1,"high":0.7,"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":15300,"price":0.05,"orders":3},{"quantity":1200,"price":0.2,"orders":1},{"quantity":6000,"price":0.3,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":0.05,"volume":202500,"average_price":0.24,"oi":189300.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1745487391830","oi_day_high":204600.0,"oi_day_low":182700.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":610.5,"high":610.5,"low":590.0,"close":600.0},"depth":{"buy":[{"quantity":3750,"price":407.6,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":600.0,"volume":1375,"average_price":599.92,"oi":13750.0,"net_change":9.5,"total_buy_quantity":3750.0,"total_sell_quantity":0.0,"lower_circuit_limit":332.35,"upper_circuit_limit":954.05,"last_trade_time":"1745486843275","oi_day_high":14000.0,"oi_day_low":13750.0},"NSE_FO:M&MFIN25APR290CE":{"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":248000,"price":0.05,"orders":43},{"quantity":2000,"price":0.1,"orders":1},{"quantity":2000,"price":1.0,"orders":1},{"quantity":80000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":0.05,"volume":100000,"average_price":0.05,"oi":1024000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":332000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745485203720","oi_day_high":1086000.0,"oi_day_low":1024000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":2.25,"high":2.25,"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":18500,"price":0.05,"orders":7},{"quantity":4500,"price":0.25,"orders":3},{"quantity":1500,"price":0.3,"orders":3},{"quantity":3000,"price":0.45,"orders":1},{"quantity":2000,"price":1.0,"orders":3}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":0.05,"volume":344500,"average_price":0.37,"oi":163500.0,"net_change":-3.55,"total_buy_quantity":0.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1745488167011","oi_day_high":295500.0,"oi_day_low":163500.0},"NSE_FO:ABCAPITAL25APR185PE":{"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":143100,"price":0.05,"orders":6},{"quantity":10800,"price":0.1,"orders":1},{"quantity":2700,"price":0.4,"orders":1},{"quantity":135000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":0.05,"volume":10800,"average_price":0.05,"oi":413100.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745483901277","oi_day_high":413100.0,"oi_day_low":413100.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":4940.0,"high":4940.0,"low":4940.0,"close":4940.0},"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":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":"2025-04-24T15:45:59.98+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":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":9343.5,"upper_circuit_limit":19657.0,"last_trade_time":"1744364607000","oi_day_high":90.0,"oi_day_low":55.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":160.0,"high":395.8,"low":155.0,"close":363.05},"depth":{"buy":[{"quantity":4000,"price":268.05,"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":100,"price":492.7,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":363.05,"volume":5100,"average_price":314.52,"oi":19700.0,"net_change":274.2,"total_buy_quantity":4000.0,"total_sell_quantity":100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":715.05,"last_trade_time":"1745473979663","oi_day_high":20900.0,"oi_day_low":19500.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":2.15,"high":11.45,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":300,"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":300,"price":1.0,"orders":1},{"quantity":300,"price":18.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":1.0,"volume":15600,"average_price":6.1,"oi":9600.0,"net_change":-9.85,"total_buy_quantity":300.0,"total_sell_quantity":600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.45,"last_trade_time":"1745487970590","oi_day_high":11400.0,"oi_day_low":9600.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":10.3,"high":12.25,"low":2.25,"close":7.05},"depth":{"buy":[{"quantity":4350,"price":7.0,"orders":1},{"quantity":1450,"price":5.5,"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":1450,"price":22.05,"orders":1},{"quantity":36250,"price":22.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":7.05,"volume":23925,"average_price":7.12,"oi":171825.0,"net_change":-12.85,"total_buy_quantity":5800.0,"total_sell_quantity":37700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.3,"last_trade_time":"1745488596463","oi_day_high":181975.0,"oi_day_low":171825.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":2900.0,"high":3125.0,"low":2887.45,"close":3162.0},"depth":{"buy":[{"quantity":50,"price":3028.0,"orders":1},{"quantity":50,"price":2950.0,"orders":1},{"quantity":1500,"price":2026.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":3149.0,"orders":3},{"quantity":1500,"price":3997.4,"orders":1},{"quantity":250,"price":3997.45,"orders":1},{"quantity":250,"price":3997.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":3162.0,"volume":3650,"average_price":3008.53,"oi":80750.0,"net_change":188.75,"total_buy_quantity":1600.0,"total_sell_quantity":2150.0,"lower_circuit_limit":1607.45,"upper_circuit_limit":4339.05,"last_trade_time":"1745488795059","oi_day_high":82700.0,"oi_day_low":80750.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":10.45,"high":11.0,"low":10.45,"close":11.0},"depth":{"buy":[{"quantity":4825,"price":6.45,"orders":1},{"quantity":4825,"price":6.4,"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":241250,"price":16.45,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":11.0,"volume":33775,"average_price":10.85,"oi":299150.0,"net_change":3.2,"total_buy_quantity":9650.0,"total_sell_quantity":241250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745488378720","oi_day_high":303975.0,"oi_day_low":299150.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":40.0,"high":61.25,"low":40.0,"close":57.0},"depth":{"buy":[{"quantity":32000,"price":35.9,"orders":1},{"quantity":3200,"price":35.85,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":57.0,"volume":64000,"average_price":47.56,"oi":257600.0,"net_change":10.0,"total_buy_quantity":35200.0,"total_sell_quantity":0.0,"lower_circuit_limit":5.7,"upper_circuit_limit":88.3,"last_trade_time":"1745488489984","oi_day_high":272000.0,"oi_day_low":257600.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":76.6,"high":76.85,"low":57.6,"close":57.6},"depth":{"buy":[{"quantity":4900,"price":47.85,"orders":6},{"quantity":21000,"price":35.35,"orders":1},{"quantity":1400,"price":35.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10500,"price":60.55,"orders":7},{"quantity":21000,"price":83.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":57.6,"volume":141400,"average_price":63.61,"oi":1433600.0,"net_change":-22.5,"total_buy_quantity":27300.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.85,"last_trade_time":"1745488647928","oi_day_high":1487500.0,"oi_day_low":1433600.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":115.0,"high":127.0,"low":110.0,"close":127.0},"depth":{"buy":[{"quantity":800,"price":121.35,"orders":1},{"quantity":16000,"price":82.65,"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":16000,"price":171.15,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":127.0,"volume":9200,"average_price":122.19,"oi":19600.0,"net_change":17.0,"total_buy_quantity":16800.0,"total_sell_quantity":16000.0,"lower_circuit_limit":13.45,"upper_circuit_limit":208.35,"last_trade_time":"1745488308583","oi_day_high":20800.0,"oi_day_low":19200.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":8.05,"high":8.05,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":15000,"price":13.0,"orders":1},{"quantity":125000,"price":12.05,"orders":1},{"quantity":25000,"price":1.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":29.45,"orders":1},{"quantity":30000,"price":29.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":8.05,"volume":2500,"average_price":8.05,"oi":70000.0,"net_change":-3.85,"total_buy_quantity":165000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1745466845548","oi_day_high":70000.0,"oi_day_low":70000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":188.0,"high":228.1,"low":183.2,"close":193.3},"depth":{"buy":[{"quantity":450,"price":139.7,"orders":1},{"quantity":6000,"price":139.65,"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":271.4,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":193.3,"volume":14250,"average_price":210.73,"oi":34050.0,"net_change":15.6,"total_buy_quantity":6450.0,"total_sell_quantity":150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":369.0,"last_trade_time":"1745485196740","oi_day_high":35850.0,"oi_day_low":33000.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":4.35,"high":4.8,"low":2.75,"close":3.6},"depth":{"buy":[{"quantity":4425,"price":3.35,"orders":1},{"quantity":177000,"price":1.75,"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":4425,"price":6.25,"orders":1},{"quantity":132750,"price":6.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":3.6,"volume":402675,"average_price":3.62,"oi":831900.0,"net_change":-0.85,"total_buy_quantity":181425.0,"total_sell_quantity":137175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745488618543","oi_day_high":938100.0,"oi_day_low":831900.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":17.0,"high":19.5,"low":11.95,"close":19.5},"depth":{"buy":[{"quantity":3000,"price":11.85,"orders":1},{"quantity":75000,"price":8.9,"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":1500,"price":37.5,"orders":1},{"quantity":24000,"price":37.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":19.5,"volume":34500,"average_price":14.78,"oi":145500.0,"net_change":-0.4,"total_buy_quantity":78000.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1745488752390","oi_day_high":159000.0,"oi_day_low":145500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":99.4,"high":113.75,"low":97.95,"close":112.7},"depth":{"buy":[{"quantity":11250,"price":80.55,"orders":10},{"quantity":6250,"price":80.5,"orders":3},{"quantity":25000,"price":79.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10000,"price":119.9,"orders":10},{"quantity":15625,"price":119.95,"orders":5},{"quantity":25000,"price":147.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":112.7,"volume":245625,"average_price":107.0,"oi":1564375.0,"net_change":5.8,"total_buy_quantity":42500.0,"total_sell_quantity":50625.0,"lower_circuit_limit":51.35,"upper_circuit_limit":162.45,"last_trade_time":"1745488365388","oi_day_high":1713125.0,"oi_day_low":1564375.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":12.55,"high":20.2,"low":8.0,"close":20.0},"depth":{"buy":[{"quantity":7000,"price":19.15,"orders":7},{"quantity":500,"price":19.1,"orders":1},{"quantity":500,"price":19.0,"orders":1},{"quantity":1000,"price":5.0,"orders":1},{"quantity":20000,"price":0.45,"orders":1}],"sell":[{"quantity":1000,"price":20.25,"orders":1},{"quantity":500,"price":21.2,"orders":1},{"quantity":500,"price":21.3,"orders":1},{"quantity":1500,"price":21.45,"orders":2},{"quantity":2000,"price":22.0,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":20.0,"volume":993500,"average_price":14.29,"oi":2896000.0,"net_change":2.8,"total_buy_quantity":29000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1745488797429","oi_day_high":3082500.0,"oi_day_low":2896000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":18.0,"high":18.0,"low":10.4,"close":13.0},"depth":{"buy":[{"quantity":37500,"price":3.3,"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":3000,"price":23.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":13.0,"volume":35250,"average_price":13.17,"oi":143250.0,"net_change":-4.35,"total_buy_quantity":37500.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1745488581545","oi_day_high":159750.0,"oi_day_low":143250.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":6.55,"high":17.0,"low":5.8,"close":8.75},"depth":{"buy":[{"quantity":1650,"price":8.75,"orders":1},{"quantity":1650,"price":8.15,"orders":1},{"quantity":44550,"price":1.0,"orders":7},{"quantity":3300,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":33000,"price":19.85,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":8.75,"volume":197175,"average_price":8.99,"oi":386925.0,"net_change":1.6,"total_buy_quantity":51150.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1745488487342","oi_day_high":444675.0,"oi_day_low":386100.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":0.4,"high":0.85,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":9150,"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":1050,"price":0.4,"orders":1},{"quantity":900,"price":0.5,"orders":1},{"quantity":300,"price":0.75,"orders":1},{"quantity":150,"price":0.8,"orders":1},{"quantity":150,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":0.05,"volume":79500,"average_price":0.25,"oi":137250.0,"net_change":-1.5,"total_buy_quantity":9150.0,"total_sell_quantity":2700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745488606275","oi_day_high":168600.0,"oi_day_low":137250.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6200,"price":0.05,"orders":1},{"quantity":62000,"price":0.15,"orders":2},{"quantity":18600,"price":0.2,"orders":1},{"quantity":6200,"price":0.5,"orders":1},{"quantity":7750,"price":0.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":0.05,"volume":26350,"average_price":0.07,"oi":80600.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745484477863","oi_day_high":93000.0,"oi_day_low":80600.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":27.0,"high":29.4,"low":12.0,"close":12.0},"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":20250,"price":29.4,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":12.0,"volume":14850,"average_price":22.49,"oi":112050.0,"net_change":-11.15,"total_buy_quantity":0.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1745485228746","oi_day_high":118800.0,"oi_day_low":112050.0},"NSE_FO:MFSL25APR1140PE":{"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":1600,"price":0.1,"orders":1},{"quantity":3200,"price":1.0,"orders":1},{"quantity":8000,"price":1.7,"orders":1},{"quantity":24000,"price":19.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":0.05,"volume":16800,"average_price":0.1,"oi":55200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":36800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745486026821","oi_day_high":55200.0,"oi_day_low":51200.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":0.05,"high":0.8,"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":178500,"price":0.05,"orders":42},{"quantity":4000,"price":0.1,"orders":5},{"quantity":2000,"price":0.15,"orders":2},{"quantity":3000,"price":0.2,"orders":2},{"quantity":10000,"price":0.25,"orders":4}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":0.05,"volume":49500,"average_price":0.12,"oi":514500.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1745488588907","oi_day_high":548000.0,"oi_day_low":514500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":0.3,"high":2.3,"low":0.2,"close":2.3},"depth":{"buy":[{"quantity":100,"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":100,"price":2.3,"orders":1},{"quantity":5000,"price":19.95,"orders":1},{"quantity":300,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":2.3,"volume":1700,"average_price":0.38,"oi":12700.0,"net_change":0.05,"total_buy_quantity":100.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745488699328","oi_day_high":12700.0,"oi_day_low":12700.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":5.9,"high":8.6,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":5700,"price":1.45,"orders":1},{"quantity":2850,"price":0.9,"orders":1},{"quantity":25650,"price":0.8,"orders":1},{"quantity":11400,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5700,"price":5.5,"orders":1},{"quantity":2850,"price":8.2,"orders":1},{"quantity":85500,"price":9.7,"orders":1},{"quantity":2850,"price":9.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":3.4,"volume":2451000,"average_price":5.49,"oi":2017800.0,"net_change":-2.85,"total_buy_quantity":45600.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1745488707859","oi_day_high":2342700.0,"oi_day_low":2017800.0},"NSE_FO:BANKBARODA25APR230PE":{"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":283725,"price":0.05,"orders":23},{"quantity":5850,"price":0.1,"orders":1},{"quantity":117000,"price":1.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":0.05,"volume":111150,"average_price":0.05,"oi":1760850.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":406575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488663669","oi_day_high":1778400.0,"oi_day_low":1760850.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":500,"price":88.25,"orders":1},{"quantity":20000,"price":88.2,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":120.0,"volume":0,"average_price":0.0,"oi":30000.0,"net_change":0.0,"total_buy_quantity":20500.0,"total_sell_quantity":0.0,"lower_circuit_limit":62.6,"upper_circuit_limit":194.8,"last_trade_time":"1745384074000","oi_day_high":30000.0,"oi_day_low":30000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":214.0,"high":214.0,"low":117.0,"close":169.2},"depth":{"buy":[{"quantity":250,"price":80.6,"orders":1},{"quantity":250,"price":80.1,"orders":1},{"quantity":625,"price":80.05,"orders":1},{"quantity":750,"price":80.0,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":178.5,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":169.2,"volume":17625,"average_price":179.4,"oi":50375.0,"net_change":-30.45,"total_buy_quantity":1875.0,"total_sell_quantity":125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":578.65,"last_trade_time":"1745488508326","oi_day_high":59500.0,"oi_day_low":50375.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":0.2,"high":0.55,"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":351000,"price":0.05,"orders":7},{"quantity":81000,"price":0.1,"orders":2},{"quantity":27000,"price":0.15,"orders":2},{"quantity":27000,"price":0.25,"orders":1},{"quantity":27000,"price":0.3,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":0.05,"volume":4900500,"average_price":0.25,"oi":2767500.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745488323410","oi_day_high":3861000.0,"oi_day_low":2619000.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":4.0,"high":4.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":75,"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":1125,"price":0.35,"orders":1},{"quantity":300,"price":0.4,"orders":1},{"quantity":150,"price":0.45,"orders":2},{"quantity":225,"price":0.5,"orders":1},{"quantity":1050,"price":1.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":0.1,"volume":85125,"average_price":1.55,"oi":26700.0,"net_change":-5.7,"total_buy_quantity":75.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1745488302821","oi_day_high":41925.0,"oi_day_low":26700.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":20.0,"high":20.0,"low":4.95,"close":8.05},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":8.05,"volume":77500,"average_price":10.15,"oi":48750.0,"net_change":-26.75,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.05,"last_trade_time":"1745488603862","oi_day_high":86250.0,"oi_day_low":45000.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":19.0,"high":46.35,"low":0.05,"close":0.5},"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":2750,"price":4.0,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":0.5,"volume":159000,"average_price":9.2,"oi":53750.0,"net_change":-25.3,"total_buy_quantity":0.0,"total_sell_quantity":2750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1745488446592","oi_day_high":71000.0,"oi_day_low":52750.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":1.0,"high":1.8,"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":750,"price":0.25,"orders":1},{"quantity":2750,"price":0.5,"orders":1},{"quantity":1000,"price":0.6,"orders":1},{"quantity":2250,"price":0.65,"orders":1},{"quantity":1250,"price":0.7,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":0.05,"volume":35500,"average_price":0.3,"oi":32750.0,"net_change":-3.2,"total_buy_quantity":0.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1745488737085","oi_day_high":36500.0,"oi_day_low":28000.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":80.0,"high":90.0,"low":70.0,"close":90.0},"depth":{"buy":[{"quantity":500,"price":56.25,"orders":1},{"quantity":15000,"price":56.2,"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":1500,"price":111.7,"orders":1},{"quantity":15000,"price":111.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":90.0,"volume":2000,"average_price":77.5,"oi":72500.0,"net_change":-2.95,"total_buy_quantity":15500.0,"total_sell_quantity":16500.0,"lower_circuit_limit":11.05,"upper_circuit_limit":174.85,"last_trade_time":"1745488398559","oi_day_high":74000.0,"oi_day_low":72500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":112.25,"high":155.0,"low":40.0,"close":80.0},"depth":{"buy":[{"quantity":1200,"price":49.0,"orders":1},{"quantity":600,"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":4000,"price":191.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":80.0,"volume":57400,"average_price":73.92,"oi":117600.0,"net_change":-13.25,"total_buy_quantity":1800.0,"total_sell_quantity":4000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":378.65,"last_trade_time":"1745488419997","oi_day_high":127500.0,"oi_day_low":117000.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":78.85,"high":88.75,"low":70.0,"close":79.0},"depth":{"buy":[{"quantity":12000,"price":34.75,"orders":1},{"quantity":6900,"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":79.0,"volume":8700,"average_price":77.23,"oi":98400.0,"net_change":-14.05,"total_buy_quantity":18900.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":296.05,"last_trade_time":"1745488754465","oi_day_high":102300.0,"oi_day_low":98400.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":47.0,"high":49.7,"low":46.55,"close":49.6},"depth":{"buy":[{"quantity":1500,"price":43.75,"orders":1},{"quantity":37500,"price":30.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":62.25,"orders":1},{"quantity":37500,"price":62.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":49.6,"volume":9750,"average_price":47.5,"oi":147750.0,"net_change":7.3,"total_buy_quantity":39000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.95,"last_trade_time":"1745488474491","oi_day_high":150000.0,"oi_day_low":147750.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":1.55,"high":1.6,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":390000,"price":1.3,"orders":1},{"quantity":520000,"price":1.25,"orders":2},{"quantity":260000,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":104000,"price":3.0,"orders":1},{"quantity":286000,"price":3.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":1.4,"volume":1794000,"average_price":1.5,"oi":1.3234E7,"net_change":-0.05,"total_buy_quantity":1170000.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1745488773326","oi_day_high":1.3676E7,"oi_day_low":1.3234E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":0.05,"high":0.6,"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":125400,"price":0.05,"orders":34},{"quantity":475,"price":0.1,"orders":1},{"quantity":1900,"price":0.15,"orders":1},{"quantity":475,"price":0.4,"orders":1},{"quantity":1425,"price":0.5,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":0.05,"volume":106400,"average_price":0.08,"oi":579500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":134425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487944876","oi_day_high":649800.0,"oi_day_low":579500.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":33.55,"high":33.55,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":400,"price":28.0,"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}],"sell":[{"quantity":16000,"price":58.85,"orders":1},{"quantity":800,"price":58.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":30.0,"volume":800,"average_price":31.77,"oi":44800.0,"net_change":-21.0,"total_buy_quantity":400.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.95,"last_trade_time":"1745477445831","oi_day_high":44800.0,"oi_day_low":44800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":8.95,"high":13.2,"low":8.4,"close":12.6},"depth":{"buy":[{"quantity":67500,"price":5.95,"orders":1},{"quantity":45900,"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":1350,"price":15.9,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":12.6,"volume":598050,"average_price":11.17,"oi":346950.0,"net_change":4.0,"total_buy_quantity":113400.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745488545619","oi_day_high":519750.0,"oi_day_low":346950.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":25.0,"high":27.0,"low":23.0,"close":25.0},"depth":{"buy":[{"quantity":700,"price":25.0,"orders":1},{"quantity":2800,"price":1.35,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":25.0,"volume":3150,"average_price":24.81,"oi":53550.0,"net_change":-7.8,"total_buy_quantity":3500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.55,"last_trade_time":"1745488200795","oi_day_high":53900.0,"oi_day_low":53550.0},"NSE_FO:SBIN25APR770PE":{"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":585750,"price":0.05,"orders":150},{"quantity":46500,"price":0.1,"orders":6},{"quantity":750,"price":0.15,"orders":1},{"quantity":26250,"price":0.5,"orders":1},{"quantity":2250,"price":2.0,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":0.05,"volume":206250,"average_price":0.05,"oi":1830000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":693000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488545487","oi_day_high":1982250.0,"oi_day_low":1830000.0},"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":1536000,"price":0.05,"orders":128},{"quantity":2000,"price":0.1,"orders":1},{"quantity":2000,"price":0.7,"orders":1},{"quantity":100000,"price":3.8,"orders":1},{"quantity":6000,"price":10.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140594","symbol":"ETERNAL25APR205PE","last_price":0.05,"volume":66000,"average_price":0.05,"oi":3128000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1646000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745482116289","oi_day_high":3182000.0,"oi_day_low":3128000.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":98.0,"high":99.15,"low":81.65,"close":97.9},"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":1050,"price":127.35,"orders":1},{"quantity":17500,"price":127.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":97.9,"volume":7700,"average_price":89.69,"oi":17850.0,"net_change":14.25,"total_buy_quantity":0.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.9,"last_trade_time":"1745488487125","oi_day_high":19600.0,"oi_day_low":17500.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":118.0,"high":140.55,"low":114.0,"close":130.35},"depth":{"buy":[{"quantity":1000,"price":96.55,"orders":1},{"quantity":5000,"price":96.5,"orders":1},{"quantity":40000,"price":96.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":40000,"price":174.15,"orders":1},{"quantity":15000,"price":174.2,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":130.35,"volume":81000,"average_price":132.89,"oi":642000.0,"net_change":10.35,"total_buy_quantity":46000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":72.8,"upper_circuit_limit":196.55,"last_trade_time":"1745488637876","oi_day_high":721000.0,"oi_day_low":642000.0},"NSE_FO:RAMCOCEM25APR880PE":{"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":11900,"price":0.1,"orders":1},{"quantity":25500,"price":0.25,"orders":1},{"quantity":1700,"price":0.3,"orders":1},{"quantity":1700,"price":9.95,"orders":1},{"quantity":25500,"price":15.4,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":0.05,"volume":1700,"average_price":0.05,"oi":57800.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745471611807","oi_day_high":57800.0,"oi_day_low":57800.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":0.25,"high":1.95,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1000,"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":200,"price":0.15,"orders":1},{"quantity":400,"price":0.2,"orders":1},{"quantity":200,"price":0.85,"orders":1},{"quantity":200,"price":0.9,"orders":1},{"quantity":200,"price":1.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":0.05,"volume":24600,"average_price":0.2,"oi":61200.0,"net_change":-0.25,"total_buy_quantity":1000.0,"total_sell_quantity":3800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1745488782332","oi_day_high":72200.0,"oi_day_low":61200.0},"NSE_FO:GAIL25APR182.5PE":{"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":39950,"price":0.05,"orders":8},{"quantity":11750,"price":0.1,"orders":3},{"quantity":4700,"price":0.25,"orders":1},{"quantity":2350,"price":0.3,"orders":1},{"quantity":141000,"price":1.65,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":0.05,"volume":79900,"average_price":0.05,"oi":542850.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":199750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745487565014","oi_day_high":573400.0,"oi_day_low":540500.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":23.55,"high":45.2,"low":13.95,"close":23.5},"depth":{"buy":[{"quantity":1200,"price":23.0,"orders":1},{"quantity":18000,"price":6.7,"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":1200,"price":49.6,"orders":1},{"quantity":17400,"price":53.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":23.5,"volume":222600,"average_price":26.73,"oi":144000.0,"net_change":2.1,"total_buy_quantity":19200.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1745488638078","oi_day_high":199800.0,"oi_day_low":144000.0},"NSE_FO:COLPAL25APR2400PE":{"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":10500,"price":0.05,"orders":10},{"quantity":175,"price":0.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":0.05,"volume":1925,"average_price":0.05,"oi":47600.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":10675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487782361","oi_day_high":48475.0,"oi_day_low":47600.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":24.05,"high":24.05,"low":24.05,"close":24.05},"depth":{"buy":[{"quantity":5000,"price":15.35,"orders":1},{"quantity":60000,"price":15.3,"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":2500,"price":34.05,"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}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":24.05,"volume":2500,"average_price":24.05,"oi":347500.0,"net_change":1.85,"total_buy_quantity":65000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1745469556008","oi_day_high":347500.0,"oi_day_low":347500.0},"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":942400,"price":0.05,"orders":134},{"quantity":14400,"price":0.1,"orders":6},{"quantity":4800,"price":0.2,"orders":1},{"quantity":4800,"price":0.3,"orders":1},{"quantity":9600,"price":0.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":0.05,"volume":230400,"average_price":0.05,"oi":4337600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1017600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745488366025","oi_day_high":4465600.0,"oi_day_low":4337600.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":0.1,"high":0.8,"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":1450,"price":0.1,"orders":1},{"quantity":20300,"price":0.2,"orders":1},{"quantity":5800,"price":0.25,"orders":1},{"quantity":7250,"price":1.0,"orders":1},{"quantity":72500,"price":9.95,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":0.1,"volume":29000,"average_price":0.12,"oi":120350.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":136300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745484320943","oi_day_high":123250.0,"oi_day_low":118900.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":113.0,"high":113.25,"low":101.0,"close":110.0},"depth":{"buy":[{"quantity":375,"price":110.0,"orders":1},{"quantity":15000,"price":67.3,"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":750,"price":136.9,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":110.0,"volume":6000,"average_price":111.19,"oi":16875.0,"net_change":34.0,"total_buy_quantity":15375.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.05,"last_trade_time":"1745488751722","oi_day_high":21375.0,"oi_day_low":16875.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":20.35,"high":20.5,"low":7.9,"close":17.0},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":17.0,"volume":90300,"average_price":14.22,"oi":54075.0,"net_change":11.95,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1745488636392","oi_day_high":86100.0,"oi_day_low":54075.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":6.0,"high":6.0,"low":0.65,"close":0.75},"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":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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":0.75,"volume":17050,"average_price":2.62,"oi":24025.0,"net_change":-1.9,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1745488563919","oi_day_high":29450.0,"oi_day_low":24025.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":0.1,"high":0.9,"low":0.1,"close":0.9},"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":250,"price":0.9,"orders":1},{"quantity":10000,"price":1.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":0.9,"volume":2500,"average_price":0.24,"oi":11500.0,"net_change":0.25,"total_buy_quantity":0.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745487387001","oi_day_high":12500.0,"oi_day_low":11500.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":147.9,"high":196.8,"low":130.0,"close":196.8},"depth":{"buy":[{"quantity":1824,"price":128.35,"orders":1},{"quantity":22800,"price":128.3,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":196.8,"volume":7752,"average_price":178.97,"oi":51072.0,"net_change":15.8,"total_buy_quantity":24624.0,"total_sell_quantity":0.0,"lower_circuit_limit":78.35,"upper_circuit_limit":234.5,"last_trade_time":"1745488706183","oi_day_high":54720.0,"oi_day_low":51072.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":41.1,"high":67.0,"low":35.0,"close":67.0},"depth":{"buy":[{"quantity":700,"price":59.8,"orders":2},{"quantity":350,"price":26.5,"orders":1},{"quantity":14000,"price":26.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":64.6,"orders":1},{"quantity":350,"price":64.7,"orders":1},{"quantity":350,"price":64.9,"orders":1},{"quantity":350,"price":68.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":67.0,"volume":23450,"average_price":54.04,"oi":708750.0,"net_change":25.3,"total_buy_quantity":15050.0,"total_sell_quantity":1400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.95,"last_trade_time":"1745488688185","oi_day_high":718900.0,"oi_day_low":708750.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":5.0,"high":11.0,"low":0.75,"close":6.9},"depth":{"buy":[{"quantity":1750,"price":6.9,"orders":1},{"quantity":43750,"price":1.6,"orders":1},{"quantity":1750,"price":1.55,"orders":1},{"quantity":3500,"price":1.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":6.9,"volume":675500,"average_price":4.58,"oi":483000.0,"net_change":4.8,"total_buy_quantity":50750.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1745488764360","oi_day_high":625625.0,"oi_day_low":483000.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":12.2,"high":12.2,"low":12.2,"close":12.2},"depth":{"buy":[{"quantity":72000,"price":6.2,"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}],"sell":[{"quantity":72000,"price":18.45,"orders":1},{"quantity":7200,"price":18.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":12.2,"volume":0,"average_price":0.0,"oi":129600.0,"net_change":0.1,"total_buy_quantity":72000.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1745402392000","oi_day_high":205200.0,"oi_day_low":129600.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":29.0,"high":29.0,"low":25.35,"close":27.0},"depth":{"buy":[{"quantity":90000,"price":17.45,"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":1800,"price":38.7,"orders":1},{"quantity":90000,"price":38.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":27.0,"volume":41400,"average_price":27.45,"oi":649800.0,"net_change":1.4,"total_buy_quantity":90000.0,"total_sell_quantity":91800.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.6,"last_trade_time":"1745488644755","oi_day_high":667800.0,"oi_day_low":649800.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":251850,"price":0.05,"orders":76},{"quantity":138000,"price":0.1,"orders":14},{"quantity":3450,"price":0.15,"orders":1},{"quantity":2300,"price":0.2,"orders":1},{"quantity":5750,"price":0.25,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":0.05,"volume":874000,"average_price":0.05,"oi":1896350.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":469200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745486192993","oi_day_high":2124050.0,"oi_day_low":1881400.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":110.0,"high":110.0,"low":64.95,"close":99.95},"depth":{"buy":[{"quantity":6000,"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":1200,"price":126.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":99.95,"volume":10800,"average_price":86.76,"oi":36300.0,"net_change":-19.0,"total_buy_quantity":6000.0,"total_sell_quantity":1200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.65,"last_trade_time":"1745486340507","oi_day_high":41700.0,"oi_day_low":36150.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":16.3,"high":16.6,"low":12.85,"close":12.85},"depth":{"buy":[{"quantity":124700,"price":7.5,"orders":1},{"quantity":8700,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11600,"price":18.05,"orders":1},{"quantity":145000,"price":18.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":12.85,"volume":266800,"average_price":16.07,"oi":400200.0,"net_change":-1.95,"total_buy_quantity":133400.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1745487704988","oi_day_high":472700.0,"oi_day_low":400200.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":0.15,"high":0.35,"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":14700,"price":0.05,"orders":41},{"quantity":8400,"price":0.1,"orders":1},{"quantity":700,"price":0.15,"orders":1},{"quantity":175,"price":0.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":0.05,"volume":114450,"average_price":0.13,"oi":229250.0,"net_change":-0.45,"total_buy_quantity":0.0,"total_sell_quantity":23975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745488545613","oi_day_high":304325.0,"oi_day_low":229250.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":0.3,"high":1.95,"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":14000,"price":0.05,"orders":3},{"quantity":700,"price":0.9,"orders":2},{"quantity":3500,"price":0.95,"orders":1},{"quantity":350,"price":2.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":0.05,"volume":8050,"average_price":0.85,"oi":53200.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745487605894","oi_day_high":58800.0,"oi_day_low":53200.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":60.9,"high":90.0,"low":60.9,"close":90.0},"depth":{"buy":[{"quantity":1300,"price":58.4,"orders":1},{"quantity":32500,"price":58.35,"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":2600,"price":96.25,"orders":1},{"quantity":3250,"price":96.3,"orders":1},{"quantity":32500,"price":119.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":90.0,"volume":14300,"average_price":83.99,"oi":259350.0,"net_change":29.1,"total_buy_quantity":33800.0,"total_sell_quantity":38350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.3,"last_trade_time":"1745488668485","oi_day_high":267800.0,"oi_day_low":259350.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":11.55,"high":11.6,"low":10.7,"close":10.75},"depth":{"buy":[{"quantity":375000,"price":8.75,"orders":1},{"quantity":270000,"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":375000,"price":15.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":10.75,"volume":262500,"average_price":10.9,"oi":4080000.0,"net_change":-0.65,"total_buy_quantity":645000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745488529117","oi_day_high":4215000.0,"oi_day_low":4080000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":0.15,"high":0.75,"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":19000,"price":0.05,"orders":11},{"quantity":36000,"price":0.1,"orders":15},{"quantity":1000,"price":0.15,"orders":1},{"quantity":4000,"price":0.2,"orders":1},{"quantity":1000,"price":1.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":0.05,"volume":218000,"average_price":0.23,"oi":237000.0,"net_change":-0.5,"total_buy_quantity":0.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1745486789177","oi_day_high":247000.0,"oi_day_low":228000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":0.25,"high":2.25,"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":250,"price":0.05,"orders":1},{"quantity":3000,"price":0.85,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":250,"price":1.9,"orders":1},{"quantity":1500,"price":2.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":0.05,"volume":218250,"average_price":0.79,"oi":224000.0,"net_change":-1.05,"total_buy_quantity":0.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745488378780","oi_day_high":245000.0,"oi_day_low":224000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":129.5,"high":139.35,"low":121.75,"close":132.0},"depth":{"buy":[{"quantity":400,"price":129.55,"orders":1},{"quantity":400,"price":129.5,"orders":1},{"quantity":3200,"price":128.2,"orders":2},{"quantity":400,"price":128.0,"orders":1},{"quantity":12000,"price":84.85,"orders":1}],"sell":[{"quantity":2800,"price":139.65,"orders":4},{"quantity":10000,"price":139.7,"orders":6},{"quantity":12000,"price":177.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":132.0,"volume":116400,"average_price":132.35,"oi":227600.0,"net_change":3.25,"total_buy_quantity":16400.0,"total_sell_quantity":24800.0,"lower_circuit_limit":57.7,"upper_circuit_limit":199.8,"last_trade_time":"1745488487078","oi_day_high":264000.0,"oi_day_low":227600.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":1.8,"high":2.75,"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":2650,"price":0.05,"orders":1},{"quantity":2650,"price":0.2,"orders":1},{"quantity":5300,"price":0.25,"orders":1},{"quantity":2650,"price":0.8,"orders":1},{"quantity":5300,"price":1.5,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":0.05,"volume":572400,"average_price":0.93,"oi":116600.0,"net_change":-2.55,"total_buy_quantity":0.0,"total_sell_quantity":127200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1745488104751","oi_day_high":524700.0,"oi_day_low":116600.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":9.0,"high":10.1,"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":5600,"price":0.05,"orders":6},{"quantity":200,"price":0.15,"orders":1},{"quantity":100,"price":0.4,"orders":1},{"quantity":100,"price":0.5,"orders":1},{"quantity":100,"price":0.8,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":0.05,"volume":256800,"average_price":2.71,"oi":92100.0,"net_change":-6.95,"total_buy_quantity":0.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1745486542711","oi_day_high":127400.0,"oi_day_low":92100.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":3.25,"high":3.25,"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":9550,"price":0.05,"orders":60},{"quantity":1950,"price":0.1,"orders":2},{"quantity":50,"price":0.3,"orders":1},{"quantity":1000,"price":2.2,"orders":2},{"quantity":4000,"price":3.65,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":0.05,"volume":117250,"average_price":0.91,"oi":112000.0,"net_change":-3.25,"total_buy_quantity":0.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1745488374608","oi_day_high":125900.0,"oi_day_low":112000.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":0.35,"high":0.35,"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":26000,"price":0.05,"orders":16},{"quantity":400,"price":0.1,"orders":1},{"quantity":2000,"price":0.15,"orders":1},{"quantity":6400,"price":0.2,"orders":2},{"quantity":6000,"price":0.25,"orders":2}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":0.05,"volume":50400,"average_price":0.08,"oi":214400.0,"net_change":-0.5,"total_buy_quantity":0.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745487451158","oi_day_high":249200.0,"oi_day_low":214400.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":62.0,"high":62.0,"low":51.0,"close":55.0},"depth":{"buy":[{"quantity":875,"price":56.0,"orders":1},{"quantity":875,"price":52.0,"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":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":55.0,"volume":32375,"average_price":55.96,"oi":211750.0,"net_change":-8.45,"total_buy_quantity":1750.0,"total_sell_quantity":0.0,"lower_circuit_limit":18.5,"upper_circuit_limit":108.4,"last_trade_time":"1745487526583","oi_day_high":231000.0,"oi_day_low":211750.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":0.55,"high":1.3,"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":19500,"price":0.05,"orders":9},{"quantity":10500,"price":0.4,"orders":1},{"quantity":750,"price":0.7,"orders":1},{"quantity":750,"price":1.5,"orders":1},{"quantity":750,"price":3.0,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":0.05,"volume":140250,"average_price":0.4,"oi":128250.0,"net_change":-1.45,"total_buy_quantity":0.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1745488230880","oi_day_high":150000.0,"oi_day_low":118500.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":0.55,"high":0.7,"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":4750,"price":0.05,"orders":11},{"quantity":500,"price":0.15,"orders":1},{"quantity":250,"price":0.5,"orders":1},{"quantity":7500,"price":0.85,"orders":1},{"quantity":250,"price":2.35,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":0.05,"volume":21500,"average_price":0.24,"oi":34000.0,"net_change":-2.2,"total_buy_quantity":0.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745486581462","oi_day_high":35000.0,"oi_day_low":34000.0},"NSE_FO:INDUSTOWER25APR340PE":{"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":79900,"price":0.05,"orders":10},{"quantity":34000,"price":0.1,"orders":3},{"quantity":68000,"price":6.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":0.05,"volume":107100,"average_price":0.05,"oi":537200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745483061207","oi_day_high":537200.0,"oi_day_low":521900.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":194000,"price":0.05,"orders":21},{"quantity":9700,"price":0.1,"orders":1},{"quantity":16975,"price":0.2,"orders":2},{"quantity":24250,"price":0.5,"orders":1},{"quantity":24250,"price":0.75,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":0.05,"volume":116400,"average_price":0.05,"oi":885125.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":400125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745488545515","oi_day_high":923925.0,"oi_day_low":882700.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":15.1,"high":16.45,"low":11.5,"close":14.5},"depth":{"buy":[{"quantity":105000,"price":10.05,"orders":1},{"quantity":5250,"price":10.0,"orders":2},{"quantity":65625,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5250,"price":15.55,"orders":1},{"quantity":105000,"price":21.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":14.5,"volume":207375,"average_price":14.29,"oi":1086750.0,"net_change":-1.1,"total_buy_quantity":175875.0,"total_sell_quantity":110250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1745488696107","oi_day_high":1212750.0,"oi_day_low":1086750.0},"NSE_FO:DELHIVERY25APR255PE":{"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":99125,"price":0.05,"orders":11},{"quantity":3050,"price":0.1,"orders":2},{"quantity":91500,"price":4.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.05,"volume":1525,"average_price":0.05,"oi":234850.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":193675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1745482980000","oi_day_high":234850.0,"oi_day_low":234850.0},"NSE_FO:ONGC25APR242.5PE":{"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":334950,"price":0.05,"orders":40},{"quantity":1925,"price":0.1,"orders":1},{"quantity":1925,"price":0.15,"orders":1},{"quantity":5775,"price":0.35,"orders":1},{"quantity":96250,"price":1.9,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":0.05,"volume":40425,"average_price":0.05,"oi":970200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":440825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745484813663","oi_day_high":1001000.0,"oi_day_low":970200.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41800,"price":0.05,"orders":4},{"quantity":20900,"price":0.1,"orders":3},{"quantity":5700,"price":0.2,"orders":1},{"quantity":28500,"price":0.3,"orders":1},{"quantity":38000,"price":11.45,"orders":1}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":0.05,"volume":64600,"average_price":0.05,"oi":264100.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1745487227398","oi_day_high":300200.0,"oi_day_low":264100.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":5.35,"high":5.6,"low":3.0,"close":3.5},"depth":{"buy":[{"quantity":3550,"price":1.5,"orders":1},{"quantity":177500,"price":1.45,"orders":1},{"quantity":46150,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14200,"price":4.65,"orders":1},{"quantity":3550,"price":4.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T15:45:59.98+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":3.5,"volume":678050,"average_price":4.08,"oi":958500.0,"net_change":0.15,"total_buy_quantity":227200.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745488265736","oi_day_high":1111150.0,"oi_day_low":958500.0}}}