{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":38.85,"high":43.2,"low":34.0,"close":35.4},"depth":{"buy":[{"quantity":375,"price":34.05,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":29.45,"orders":1},{"quantity":15000,"price":21.05,"orders":1},{"quantity":375,"price":21.0,"orders":1}],"sell":[{"quantity":375,"price":43.95,"orders":1},{"quantity":3375,"price":44.0,"orders":3},{"quantity":1125,"price":44.05,"orders":1},{"quantity":375,"price":47.0,"orders":1},{"quantity":3375,"price":51.05,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":35.4,"volume":32625,"average_price":37.72,"oi":125.0,"net_change":-4.25,"total_buy_quantity":16500.0,"total_sell_quantity":8625.0,"lower_circuit_limit":8.4,"upper_circuit_limit":70.9,"last_trade_time":"1743069070306","oi_day_high":21750.0,"oi_day_low":9000.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":4.5,"high":5.3,"low":4.25,"close":4.6},"depth":{"buy":[{"quantity":28000,"price":4.5,"orders":5},{"quantity":28000,"price":4.45,"orders":6},{"quantity":24000,"price":4.4,"orders":4},{"quantity":8000,"price":4.35,"orders":1},{"quantity":20000,"price":4.3,"orders":4}],"sell":[{"quantity":4000,"price":4.6,"orders":1},{"quantity":20000,"price":4.65,"orders":4},{"quantity":40000,"price":4.7,"orders":7},{"quantity":32000,"price":4.75,"orders":7},{"quantity":28000,"price":4.8,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":4.6,"volume":3472000,"average_price":4.62,"oi":3732000.0,"net_change":0.05,"total_buy_quantity":624000.0,"total_sell_quantity":1064000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743069598428","oi_day_high":3744000.0,"oi_day_low":2840000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":84.7,"high":84.7,"low":84.7,"close":84.7},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":84.7,"volume":350,"average_price":84.7,"oi":0.0,"net_change":-110.3,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":18.7,"upper_circuit_limit":142.7,"last_trade_time":"1743049787562","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":10.6,"high":11.2,"low":6.65,"close":9.4},"depth":{"buy":[{"quantity":1800,"price":9.05,"orders":1},{"quantity":1800,"price":9.0,"orders":1},{"quantity":3600,"price":8.95,"orders":2},{"quantity":1800,"price":8.9,"orders":1},{"quantity":3600,"price":7.2,"orders":1}],"sell":[{"quantity":3600,"price":9.35,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":7200,"price":9.5,"orders":4},{"quantity":7200,"price":9.55,"orders":2},{"quantity":3600,"price":9.65,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":9.4,"volume":937800,"average_price":8.3,"oi":336600.0,"net_change":-0.4,"total_buy_quantity":178200.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1743069596043","oi_day_high":358200.0,"oi_day_low":167400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":76.15,"high":76.15,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":300,"price":60.05,"orders":1},{"quantity":300,"price":60.0,"orders":1},{"quantity":1200,"price":59.25,"orders":2},{"quantity":600,"price":59.2,"orders":1},{"quantity":600,"price":58.3,"orders":1}],"sell":[{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":83.45,"orders":1},{"quantity":300,"price":86.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":70.0,"volume":1500,"average_price":73.0,"oi":1500.0,"net_change":-24.15,"total_buy_quantity":8400.0,"total_sell_quantity":900.0,"lower_circuit_limit":8.8,"upper_circuit_limit":123.5,"last_trade_time":"1743068568992","oi_day_high":1500.0,"oi_day_low":900.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":60.5,"high":66.15,"low":51.0,"close":50.0},"depth":{"buy":[{"quantity":2500,"price":46.05,"orders":1},{"quantity":1875,"price":45.85,"orders":1},{"quantity":1875,"price":44.6,"orders":3},{"quantity":1875,"price":36.9,"orders":3},{"quantity":31250,"price":34.85,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":50.0,"volume":20625,"average_price":55.55,"oi":28125.0,"net_change":-10.5,"total_buy_quantity":39375.0,"total_sell_quantity":0.0,"lower_circuit_limit":21.25,"upper_circuit_limit":99.75,"last_trade_time":"1743069589573","oi_day_high":28125.0,"oi_day_low":20000.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":18.0,"high":26.05,"low":17.2,"close":21.4},"depth":{"buy":[{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":2000,"price":21.15,"orders":2},{"quantity":1000,"price":21.1,"orders":1}],"sell":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":21.4,"volume":4552000,"average_price":21.24,"oi":1119000.0,"net_change":3.7,"total_buy_quantity":196000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1743069599515","oi_day_high":1153000.0,"oi_day_low":796000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":8.95,"high":9.0,"low":7.1,"close":7.1},"depth":{"buy":[{"quantity":8924,"price":7.05,"orders":1},{"quantity":4462,"price":7.0,"orders":1},{"quantity":13386,"price":6.95,"orders":2},{"quantity":4462,"price":6.9,"orders":1},{"quantity":13386,"price":6.85,"orders":2}],"sell":[{"quantity":4462,"price":7.45,"orders":1},{"quantity":365884,"price":7.5,"orders":4},{"quantity":4462,"price":7.55,"orders":1},{"quantity":4462,"price":7.6,"orders":1},{"quantity":4462,"price":7.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":7.1,"volume":3292956,"average_price":7.97,"oi":2195304.0,"net_change":-1.8,"total_buy_quantity":517592.0,"total_sell_quantity":673762.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1743069539253","oi_day_high":2199766.0,"oi_day_low":785312.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":23.0,"high":34.65,"low":20.55,"close":33.0},"depth":{"buy":[{"quantity":775,"price":22.45,"orders":1},{"quantity":775,"price":22.4,"orders":1},{"quantity":38750,"price":18.05,"orders":1},{"quantity":775,"price":18.0,"orders":1},{"quantity":38750,"price":15.55,"orders":1}],"sell":[{"quantity":775,"price":33.0,"orders":1},{"quantity":775,"price":34.9,"orders":1},{"quantity":2325,"price":35.45,"orders":1},{"quantity":775,"price":35.95,"orders":1},{"quantity":775,"price":36.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":33.0,"volume":141050,"average_price":28.47,"oi":47275.0,"net_change":13.65,"total_buy_quantity":111600.0,"total_sell_quantity":72850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1743069543329","oi_day_high":62775.0,"oi_day_low":43400.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":21.85,"high":22.5,"low":18.55,"close":22.45},"depth":{"buy":[{"quantity":775,"price":21.05,"orders":1},{"quantity":1550,"price":21.0,"orders":2},{"quantity":775,"price":20.8,"orders":1},{"quantity":1550,"price":20.0,"orders":2},{"quantity":2325,"price":19.55,"orders":1}],"sell":[{"quantity":2325,"price":22.35,"orders":1},{"quantity":775,"price":22.4,"orders":1},{"quantity":775,"price":22.45,"orders":1},{"quantity":5425,"price":22.5,"orders":3},{"quantity":775,"price":22.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":22.45,"volume":181350,"average_price":20.74,"oi":66650.0,"net_change":-30.85,"total_buy_quantity":115475.0,"total_sell_quantity":89900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1743069568342","oi_day_high":66650.0,"oi_day_low":775.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":13.15,"high":20.2,"low":12.75,"close":18.6},"depth":{"buy":[{"quantity":1300,"price":18.6,"orders":1},{"quantity":2600,"price":18.55,"orders":2},{"quantity":1300,"price":18.5,"orders":1},{"quantity":1300,"price":18.45,"orders":1},{"quantity":7800,"price":18.4,"orders":2}],"sell":[{"quantity":1300,"price":18.75,"orders":1},{"quantity":1300,"price":18.8,"orders":1},{"quantity":1300,"price":18.85,"orders":1},{"quantity":13000,"price":18.9,"orders":6},{"quantity":2600,"price":18.95,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":18.6,"volume":6849700,"average_price":17.61,"oi":3084900.0,"net_change":5.4,"total_buy_quantity":201500.0,"total_sell_quantity":349700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1743069597439","oi_day_high":3136900.0,"oi_day_low":2704000.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-12.65,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":16.05,"high":17.35,"low":12.45,"close":13.0},"depth":{"buy":[{"quantity":1700,"price":12.65,"orders":1},{"quantity":1700,"price":12.6,"orders":1},{"quantity":1700,"price":12.55,"orders":1},{"quantity":1700,"price":11.85,"orders":1},{"quantity":1700,"price":11.8,"orders":1}],"sell":[{"quantity":1700,"price":13.75,"orders":1},{"quantity":1700,"price":13.8,"orders":1},{"quantity":1700,"price":14.3,"orders":1},{"quantity":1700,"price":14.65,"orders":1},{"quantity":1700,"price":14.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":13.0,"volume":85000,"average_price":13.99,"oi":214200.0,"net_change":-1.1,"total_buy_quantity":132600.0,"total_sell_quantity":180200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1743069523413","oi_day_high":217600.0,"oi_day_low":197200.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":403.6,"high":403.6,"low":280.4,"close":292.35},"depth":{"buy":[{"quantity":75,"price":284.9,"orders":1},{"quantity":150,"price":284.8,"orders":2},{"quantity":75,"price":284.75,"orders":1},{"quantity":75,"price":282.05,"orders":1},{"quantity":75,"price":282.0,"orders":1}],"sell":[{"quantity":75,"price":298.9,"orders":1},{"quantity":75,"price":298.95,"orders":1},{"quantity":75,"price":299.0,"orders":1},{"quantity":75,"price":300.0,"orders":1},{"quantity":75,"price":304.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":292.35,"volume":38400,"average_price":324.74,"oi":9750.0,"net_change":-68.35,"total_buy_quantity":8775.0,"total_sell_quantity":5325.0,"lower_circuit_limit":98.2,"upper_circuit_limit":623.2,"last_trade_time":"1743069576775","oi_day_high":9750.0,"oi_day_low":5250.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":47.5,"high":76.5,"low":47.5,"close":71.0},"depth":{"buy":[{"quantity":750,"price":69.4,"orders":2},{"quantity":375,"price":69.0,"orders":1},{"quantity":375,"price":68.85,"orders":1},{"quantity":750,"price":68.0,"orders":2},{"quantity":750,"price":67.0,"orders":2}],"sell":[{"quantity":750,"price":73.4,"orders":2},{"quantity":750,"price":74.0,"orders":2},{"quantity":375,"price":74.15,"orders":1},{"quantity":1500,"price":74.85,"orders":1},{"quantity":3750,"price":74.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":71.0,"volume":836625,"average_price":66.18,"oi":501375.0,"net_change":20.8,"total_buy_quantity":61125.0,"total_sell_quantity":39750.0,"lower_circuit_limit":6.4,"upper_circuit_limit":94.0,"last_trade_time":"1743069590930","oi_day_high":507375.0,"oi_day_low":448125.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":18.0,"high":23.1,"low":16.8,"close":21.8},"depth":{"buy":[{"quantity":950,"price":20.85,"orders":1},{"quantity":950,"price":20.5,"orders":1},{"quantity":950,"price":20.45,"orders":1},{"quantity":3800,"price":20.05,"orders":2},{"quantity":3800,"price":20.0,"orders":1}],"sell":[{"quantity":950,"price":21.9,"orders":1},{"quantity":950,"price":21.95,"orders":1},{"quantity":1900,"price":22.0,"orders":1},{"quantity":1900,"price":22.1,"orders":2},{"quantity":950,"price":22.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":21.8,"volume":424650,"average_price":19.71,"oi":138700.0,"net_change":2.15,"total_buy_quantity":152950.0,"total_sell_quantity":55100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1743069587128","oi_day_high":150100.0,"oi_day_low":122550.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":38.75,"high":38.75,"low":27.6,"close":34.35},"depth":{"buy":[{"quantity":900,"price":29.0,"orders":1},{"quantity":900,"price":28.0,"orders":1},{"quantity":900,"price":27.65,"orders":1},{"quantity":900,"price":26.5,"orders":1},{"quantity":900,"price":24.2,"orders":1}],"sell":[{"quantity":900,"price":36.9,"orders":1},{"quantity":1800,"price":41.0,"orders":1},{"quantity":27000,"price":48.95,"orders":1},{"quantity":900,"price":50.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":34.35,"volume":72000,"average_price":30.22,"oi":36000.0,"net_change":-4.65,"total_buy_quantity":5400.0,"total_sell_quantity":30600.0,"lower_circuit_limit":10.9,"upper_circuit_limit":67.1,"last_trade_time":"1743069573227","oi_day_high":36000.0,"oi_day_low":1800.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":7.95,"high":9.2,"low":7.4,"close":7.4},"depth":{"buy":[{"quantity":2600,"price":6.3,"orders":1},{"quantity":2600,"price":5.65,"orders":1},{"quantity":78000,"price":3.8,"orders":1},{"quantity":78000,"price":3.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10400,"price":8.95,"orders":2},{"quantity":2600,"price":9.0,"orders":1},{"quantity":7800,"price":9.6,"orders":1},{"quantity":15600,"price":10.0,"orders":3},{"quantity":78000,"price":11.05,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":7.4,"volume":72800,"average_price":8.53,"oi":104000.0,"net_change":-1.0,"total_buy_quantity":161200.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1743068942100","oi_day_high":104000.0,"oi_day_low":59800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":47.55,"high":58.0,"low":46.0,"close":53.5},"depth":{"buy":[{"quantity":750,"price":41.45,"orders":1},{"quantity":250,"price":41.4,"orders":1},{"quantity":500,"price":41.25,"orders":1},{"quantity":750,"price":41.2,"orders":1},{"quantity":750,"price":38.25,"orders":1}],"sell":[{"quantity":250,"price":56.9,"orders":1},{"quantity":250,"price":56.95,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":500,"price":57.3,"orders":1},{"quantity":1000,"price":58.45,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":53.5,"volume":27750,"average_price":51.91,"oi":33750.0,"net_change":5.95,"total_buy_quantity":9500.0,"total_sell_quantity":7500.0,"lower_circuit_limit":10.75,"upper_circuit_limit":84.35,"last_trade_time":"1743069587440","oi_day_high":34000.0,"oi_day_low":24750.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":775,"price":21.0,"orders":1},{"quantity":38750,"price":14.6,"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":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-101.6,"total_buy_quantity":39525.0,"total_sell_quantity":0.0,"lower_circuit_limit":8.75,"upper_circuit_limit":62.75,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":29.9,"high":54.0,"low":29.9,"close":51.8},"depth":{"buy":[{"quantity":350,"price":50.65,"orders":1},{"quantity":2100,"price":50.6,"orders":1},{"quantity":700,"price":50.0,"orders":2},{"quantity":350,"price":48.6,"orders":1},{"quantity":350,"price":48.55,"orders":1}],"sell":[{"quantity":350,"price":51.4,"orders":1},{"quantity":350,"price":51.45,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":350,"price":51.95,"orders":1},{"quantity":3850,"price":52.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":51.8,"volume":988400,"average_price":40.66,"oi":186900.0,"net_change":23.65,"total_buy_quantity":47950.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.35,"upper_circuit_limit":103.55,"last_trade_time":"1743069593796","oi_day_high":231000.0,"oi_day_low":138250.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":60.0,"high":60.0,"low":45.0,"close":46.45},"depth":{"buy":[{"quantity":1300,"price":46.1,"orders":1},{"quantity":1300,"price":46.05,"orders":2},{"quantity":650,"price":46.0,"orders":1},{"quantity":650,"price":44.25,"orders":1},{"quantity":650,"price":44.2,"orders":1}],"sell":[{"quantity":1950,"price":49.75,"orders":1},{"quantity":2600,"price":49.9,"orders":2},{"quantity":650,"price":49.95,"orders":1},{"quantity":1300,"price":50.0,"orders":1},{"quantity":1950,"price":50.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":46.45,"volume":24700,"average_price":48.32,"oi":14300.0,"net_change":-83.9,"total_buy_quantity":8450.0,"total_sell_quantity":49400.0,"lower_circuit_limit":25.85,"upper_circuit_limit":117.95,"last_trade_time":"1743069475291","oi_day_high":14300.0,"oi_day_low":650.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":42.0,"high":54.0,"low":35.4,"close":36.0},"depth":{"buy":[{"quantity":1100,"price":35.45,"orders":2},{"quantity":550,"price":35.4,"orders":1},{"quantity":550,"price":34.95,"orders":1},{"quantity":550,"price":34.0,"orders":1},{"quantity":550,"price":33.15,"orders":1}],"sell":[{"quantity":1100,"price":38.15,"orders":2},{"quantity":550,"price":38.4,"orders":1},{"quantity":550,"price":38.45,"orders":1},{"quantity":550,"price":38.95,"orders":1},{"quantity":550,"price":39.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":36.0,"volume":133100,"average_price":44.71,"oi":42900.0,"net_change":-2.2,"total_buy_quantity":53900.0,"total_sell_quantity":48400.0,"lower_circuit_limit":8.85,"upper_circuit_limit":67.55,"last_trade_time":"1743069520893","oi_day_high":44550.0,"oi_day_low":33550.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":13.7,"high":15.6,"low":12.05,"close":13.95},"depth":{"buy":[{"quantity":3400,"price":13.95,"orders":2},{"quantity":3400,"price":13.9,"orders":2},{"quantity":1700,"price":13.85,"orders":1},{"quantity":1700,"price":13.7,"orders":1},{"quantity":1700,"price":13.65,"orders":1}],"sell":[{"quantity":1700,"price":14.7,"orders":1},{"quantity":3400,"price":14.75,"orders":2},{"quantity":1700,"price":14.95,"orders":1},{"quantity":3400,"price":15.0,"orders":2},{"quantity":1700,"price":15.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":13.95,"volume":1154300,"average_price":13.87,"oi":1110100.0,"net_change":-1.0,"total_buy_quantity":333200.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1743069569397","oi_day_high":1110100.0,"oi_day_low":702100.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":136.5,"high":151.5,"low":99.85,"close":110.9},"depth":{"buy":[{"quantity":150,"price":103.9,"orders":1},{"quantity":150,"price":103.85,"orders":1},{"quantity":300,"price":101.15,"orders":2},{"quantity":450,"price":99.6,"orders":1},{"quantity":300,"price":99.25,"orders":1}],"sell":[{"quantity":450,"price":141.75,"orders":1},{"quantity":900,"price":142.05,"orders":2},{"quantity":450,"price":149.65,"orders":1},{"quantity":900,"price":149.7,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":110.9,"volume":24150,"average_price":125.03,"oi":19200.0,"net_change":-25.6,"total_buy_quantity":16950.0,"total_sell_quantity":2700.0,"lower_circuit_limit":33.9,"upper_circuit_limit":236.3,"last_trade_time":"1743069574535","oi_day_high":19650.0,"oi_day_low":1650.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":7.7,"high":8.85,"low":7.4,"close":8.8},"depth":{"buy":[{"quantity":3850,"price":8.7,"orders":2},{"quantity":5775,"price":8.65,"orders":3},{"quantity":7700,"price":8.6,"orders":4},{"quantity":5775,"price":8.55,"orders":3},{"quantity":5775,"price":8.5,"orders":1}],"sell":[{"quantity":3850,"price":8.85,"orders":2},{"quantity":3850,"price":8.9,"orders":2},{"quantity":5775,"price":8.95,"orders":3},{"quantity":7700,"price":9.0,"orders":4},{"quantity":3850,"price":9.05,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":8.8,"volume":748825,"average_price":7.89,"oi":402325.0,"net_change":1.2,"total_buy_quantity":51975.0,"total_sell_quantity":236775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743069573694","oi_day_high":402325.0,"oi_day_low":236775.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":26.3,"high":32.0,"low":25.45,"close":30.4},"depth":{"buy":[{"quantity":750,"price":29.55,"orders":1},{"quantity":750,"price":29.15,"orders":1},{"quantity":750,"price":29.1,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":28.8,"orders":1}],"sell":[{"quantity":750,"price":31.1,"orders":1},{"quantity":750,"price":31.45,"orders":1},{"quantity":750,"price":31.5,"orders":1},{"quantity":1500,"price":31.55,"orders":2},{"quantity":1500,"price":31.75,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":30.4,"volume":764250,"average_price":29.28,"oi":322500.0,"net_change":4.65,"total_buy_quantity":54000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":3.4,"upper_circuit_limit":48.1,"last_trade_time":"1743069594068","oi_day_high":338250.0,"oi_day_low":188250.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":56.5,"high":56.5,"low":56.5,"close":56.5},"depth":{"buy":[{"quantity":625,"price":54.0,"orders":1},{"quantity":625,"price":51.75,"orders":1},{"quantity":625,"price":45.0,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":56.5,"volume":625,"average_price":56.5,"oi":625.0,"net_change":-39.5,"total_buy_quantity":1875.0,"total_sell_quantity":0.0,"lower_circuit_limit":12.1,"upper_circuit_limit":152.8,"last_trade_time":"1743069150548","oi_day_high":625.0,"oi_day_low":625.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":9.35,"high":13.1,"low":8.9,"close":11.6},"depth":{"buy":[{"quantity":7275,"price":11.35,"orders":3},{"quantity":4850,"price":11.15,"orders":2},{"quantity":2425,"price":11.1,"orders":1},{"quantity":2425,"price":11.05,"orders":1},{"quantity":4850,"price":11.0,"orders":2}],"sell":[{"quantity":16975,"price":11.6,"orders":1},{"quantity":12125,"price":11.85,"orders":2},{"quantity":12125,"price":11.9,"orders":4},{"quantity":7275,"price":12.1,"orders":2},{"quantity":4850,"price":12.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":11.6,"volume":1113075,"average_price":11.63,"oi":729925.0,"net_change":2.25,"total_buy_quantity":174600.0,"total_sell_quantity":315250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1743069594916","oi_day_high":754175.0,"oi_day_low":676575.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":351.4,"high":351.4,"low":280.0,"close":280.0},"depth":{"buy":[{"quantity":150,"price":251.55,"orders":1},{"quantity":225,"price":251.05,"orders":1},{"quantity":150,"price":251.0,"orders":2},{"quantity":225,"price":249.0,"orders":1},{"quantity":75,"price":238.55,"orders":1}],"sell":[{"quantity":150,"price":291.6,"orders":1},{"quantity":75,"price":291.65,"orders":1},{"quantity":75,"price":293.0,"orders":1},{"quantity":225,"price":329.95,"orders":1},{"quantity":75,"price":330.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":280.0,"volume":975,"average_price":299.21,"oi":6225.0,"net_change":-70.45,"total_buy_quantity":8175.0,"total_sell_quantity":4350.0,"lower_circuit_limit":110.85,"upper_circuit_limit":590.05,"last_trade_time":"1743069546692","oi_day_high":6300.0,"oi_day_low":6075.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":29.95,"high":47.15,"low":29.95,"close":40.5},"depth":{"buy":[{"quantity":5625,"price":38.5,"orders":1},{"quantity":625,"price":38.25,"orders":1},{"quantity":625,"price":36.0,"orders":1},{"quantity":625,"price":34.1,"orders":1},{"quantity":5625,"price":27.2,"orders":1}],"sell":[{"quantity":625,"price":44.05,"orders":1},{"quantity":625,"price":44.85,"orders":1},{"quantity":625,"price":44.9,"orders":1},{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":40.5,"volume":173125,"average_price":38.86,"oi":81875.0,"net_change":10.6,"total_buy_quantity":35625.0,"total_sell_quantity":3125.0,"lower_circuit_limit":9.9,"upper_circuit_limit":49.9,"last_trade_time":"1743069575063","oi_day_high":89375.0,"oi_day_low":75000.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":100.0,"high":107.65,"low":73.0,"close":91.1},"depth":{"buy":[{"quantity":75,"price":89.05,"orders":1},{"quantity":75,"price":89.0,"orders":1},{"quantity":75,"price":88.1,"orders":1},{"quantity":75,"price":88.0,"orders":1},{"quantity":75,"price":87.05,"orders":1}],"sell":[{"quantity":150,"price":93.65,"orders":2},{"quantity":75,"price":93.7,"orders":1},{"quantity":75,"price":94.0,"orders":1},{"quantity":75,"price":94.05,"orders":1},{"quantity":75,"price":94.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":91.1,"volume":335625,"average_price":92.54,"oi":146400.0,"net_change":5.5,"total_buy_quantity":6975.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.65,"last_trade_time":"1743069594867","oi_day_high":146400.0,"oi_day_low":112350.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":48.35,"high":48.4,"low":34.4,"close":36.6},"depth":{"buy":[{"quantity":400,"price":34.1,"orders":1},{"quantity":400,"price":34.05,"orders":1},{"quantity":400,"price":34.0,"orders":1},{"quantity":400,"price":33.6,"orders":1},{"quantity":400,"price":33.55,"orders":1}],"sell":[{"quantity":400,"price":36.6,"orders":1},{"quantity":400,"price":36.65,"orders":1},{"quantity":800,"price":36.95,"orders":1},{"quantity":22800,"price":37.0,"orders":4},{"quantity":800,"price":37.3,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":36.6,"volume":1090000,"average_price":41.69,"oi":857200.0,"net_change":-8.0,"total_buy_quantity":54800.0,"total_sell_quantity":127200.0,"lower_circuit_limit":0.45,"upper_circuit_limit":88.75,"last_trade_time":"1743069594729","oi_day_high":857200.0,"oi_day_low":650400.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":24.7,"high":28.35,"low":24.25,"close":25.55},"depth":{"buy":[{"quantity":1400,"price":25.0,"orders":1},{"quantity":1400,"price":24.75,"orders":1},{"quantity":1400,"price":24.7,"orders":1},{"quantity":1400,"price":24.1,"orders":1},{"quantity":4200,"price":23.85,"orders":1}],"sell":[{"quantity":2800,"price":25.75,"orders":1},{"quantity":1400,"price":25.95,"orders":1},{"quantity":11200,"price":26.0,"orders":2},{"quantity":1400,"price":26.25,"orders":1},{"quantity":1400,"price":26.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":25.55,"volume":512400,"average_price":26.0,"oi":163800.0,"net_change":0.8,"total_buy_quantity":32200.0,"total_sell_quantity":107800.0,"lower_circuit_limit":2.95,"upper_circuit_limit":46.55,"last_trade_time":"1743069599158","oi_day_high":179200.0,"oi_day_low":135800.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":122.0,"high":145.8,"low":61.0,"close":61.0},"depth":{"buy":[{"quantity":1500,"price":48.4,"orders":3},{"quantity":100,"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}],"sell":[{"quantity":100,"price":95.0,"orders":1},{"quantity":100,"price":117.5,"orders":1},{"quantity":100,"price":120.0,"orders":1},{"quantity":100,"price":135.0,"orders":1},{"quantity":5000,"price":149.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":61.0,"volume":46000,"average_price":107.52,"oi":17200.0,"net_change":-56.6,"total_buy_quantity":1600.0,"total_sell_quantity":6300.0,"lower_circuit_limit":31.3,"upper_circuit_limit":203.9,"last_trade_time":"1743069582941","oi_day_high":20900.0,"oi_day_low":15000.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":840000,"price":0.55,"orders":7},{"quantity":9840000,"price":0.5,"orders":31},{"quantity":12960000,"price":0.45,"orders":18},{"quantity":16840000,"price":0.4,"orders":24},{"quantity":14360000,"price":0.35,"orders":19}],"sell":[{"quantity":7400000,"price":0.6,"orders":53},{"quantity":8680000,"price":0.65,"orders":20},{"quantity":5600000,"price":0.7,"orders":10},{"quantity":3840000,"price":0.75,"orders":6},{"quantity":3480000,"price":0.8,"orders":8}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.55,"volume":64840000,"average_price":0.55,"oi":8.372E7,"net_change":0.0,"total_buy_quantity":8.828E7,"total_sell_quantity":3.924E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1743069599103","oi_day_high":8.372E7,"oi_day_low":7.728E7},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":5.3,"high":6.0,"low":5.25,"close":5.55},"depth":{"buy":[{"quantity":60500,"price":5.45,"orders":6},{"quantity":38500,"price":5.4,"orders":6},{"quantity":44000,"price":5.35,"orders":6},{"quantity":33000,"price":5.3,"orders":6},{"quantity":38500,"price":5.25,"orders":6}],"sell":[{"quantity":11000,"price":5.55,"orders":2},{"quantity":22000,"price":5.6,"orders":4},{"quantity":38500,"price":5.65,"orders":6},{"quantity":77000,"price":5.7,"orders":12},{"quantity":33000,"price":5.75,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":5.55,"volume":5593500,"average_price":5.55,"oi":2755500.0,"net_change":-0.15,"total_buy_quantity":440000.0,"total_sell_quantity":885500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1743069591207","oi_day_high":2755500.0,"oi_day_low":2167000.0},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":17.15,"high":17.15,"low":10.95,"close":11.5},"depth":{"buy":[{"quantity":4050,"price":11.4,"orders":2},{"quantity":2025,"price":11.35,"orders":1},{"quantity":8100,"price":11.25,"orders":2},{"quantity":4050,"price":11.15,"orders":1},{"quantity":8100,"price":11.1,"orders":4}],"sell":[{"quantity":2025,"price":11.7,"orders":1},{"quantity":2025,"price":11.75,"orders":1},{"quantity":2025,"price":11.9,"orders":1},{"quantity":2025,"price":12.05,"orders":1},{"quantity":8100,"price":12.1,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":11.5,"volume":797850,"average_price":13.26,"oi":445500.0,"net_change":-5.3,"total_buy_quantity":360450.0,"total_sell_quantity":208575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1743069567028","oi_day_high":445500.0,"oi_day_low":243000.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":242.8,"high":310.4,"low":214.85,"close":305.0},"depth":{"buy":[{"quantity":125,"price":301.0,"orders":1},{"quantity":125,"price":298.95,"orders":1},{"quantity":375,"price":297.55,"orders":1},{"quantity":125,"price":295.15,"orders":1},{"quantity":125,"price":295.1,"orders":1}],"sell":[{"quantity":125,"price":305.0,"orders":1},{"quantity":125,"price":307.0,"orders":1},{"quantity":125,"price":307.5,"orders":1},{"quantity":250,"price":308.0,"orders":2},{"quantity":125,"price":308.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":305.0,"volume":967375,"average_price":281.03,"oi":229875.0,"net_change":65.5,"total_buy_quantity":18375.0,"total_sell_quantity":24875.0,"lower_circuit_limit":29.7,"upper_circuit_limit":644.45,"last_trade_time":"1743069597992","oi_day_high":247375.0,"oi_day_low":207000.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":60.0,"high":74.45,"low":54.65,"close":73.95},"depth":{"buy":[{"quantity":600,"price":72.55,"orders":1},{"quantity":300,"price":72.5,"orders":1},{"quantity":600,"price":70.85,"orders":1},{"quantity":900,"price":70.8,"orders":1},{"quantity":600,"price":69.75,"orders":1}],"sell":[{"quantity":600,"price":73.95,"orders":1},{"quantity":300,"price":74.0,"orders":1},{"quantity":300,"price":74.5,"orders":1},{"quantity":600,"price":74.9,"orders":1},{"quantity":300,"price":74.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":73.95,"volume":130500,"average_price":66.14,"oi":44100.0,"net_change":14.45,"total_buy_quantity":12300.0,"total_sell_quantity":23400.0,"lower_circuit_limit":7.45,"upper_circuit_limit":111.55,"last_trade_time":"1743069597362","oi_day_high":70800.0,"oi_day_low":44100.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":42.0,"high":55.2,"low":34.4,"close":47.0},"depth":{"buy":[{"quantity":550,"price":45.05,"orders":1},{"quantity":550,"price":45.0,"orders":1},{"quantity":550,"price":44.7,"orders":1},{"quantity":550,"price":44.65,"orders":1},{"quantity":550,"price":44.35,"orders":1}],"sell":[{"quantity":550,"price":47.25,"orders":1},{"quantity":1650,"price":47.3,"orders":3},{"quantity":550,"price":47.35,"orders":1},{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":47.0,"volume":4556750,"average_price":46.27,"oi":870100.0,"net_change":9.25,"total_buy_quantity":46750.0,"total_sell_quantity":52250.0,"lower_circuit_limit":3.6,"upper_circuit_limit":103.2,"last_trade_time":"1743069597145","oi_day_high":914100.0,"oi_day_low":710050.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":60.45,"high":87.3,"low":60.45,"close":78.45},"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":550,"price":85.0,"orders":1},{"quantity":825,"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}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":78.45,"volume":7425,"average_price":73.35,"oi":11275.0,"net_change":5.5,"total_buy_quantity":0.0,"total_sell_quantity":1375.0,"lower_circuit_limit":5.85,"upper_circuit_limit":125.15,"last_trade_time":"1743069473292","oi_day_high":11550.0,"oi_day_low":10175.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":24.6,"high":31.05,"low":22.0,"close":30.95},"depth":{"buy":[{"quantity":1250,"price":29.7,"orders":1},{"quantity":1250,"price":29.65,"orders":1},{"quantity":1250,"price":28.6,"orders":1},{"quantity":1250,"price":28.1,"orders":1},{"quantity":1250,"price":28.05,"orders":1}],"sell":[{"quantity":1250,"price":30.9,"orders":1},{"quantity":1250,"price":30.95,"orders":1},{"quantity":3750,"price":31.0,"orders":3},{"quantity":1250,"price":31.25,"orders":1},{"quantity":1250,"price":31.3,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":30.95,"volume":387500,"average_price":27.33,"oi":240000.0,"net_change":6.35,"total_buy_quantity":67500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":4.6,"upper_circuit_limit":44.6,"last_trade_time":"1743069573379","oi_day_high":265000.0,"oi_day_low":193750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":120.8,"high":193.2,"low":118.95,"close":178.2},"depth":{"buy":[{"quantity":150,"price":176.55,"orders":1},{"quantity":150,"price":176.5,"orders":1},{"quantity":150,"price":176.45,"orders":1},{"quantity":300,"price":176.15,"orders":1},{"quantity":300,"price":175.0,"orders":1}],"sell":[{"quantity":150,"price":179.85,"orders":1},{"quantity":150,"price":179.9,"orders":1},{"quantity":150,"price":180.1,"orders":1},{"quantity":450,"price":180.9,"orders":1},{"quantity":300,"price":180.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":178.2,"volume":166200,"average_price":172.68,"oi":33900.0,"net_change":52.15,"total_buy_quantity":21000.0,"total_sell_quantity":21450.0,"lower_circuit_limit":4.05,"upper_circuit_limit":248.05,"last_trade_time":"1743069574701","oi_day_high":35250.0,"oi_day_low":17700.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":30.0,"high":35.15,"low":28.05,"close":35.15},"depth":{"buy":[{"quantity":725,"price":32.2,"orders":1},{"quantity":725,"price":32.0,"orders":1},{"quantity":725,"price":31.0,"orders":1},{"quantity":725,"price":23.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":725,"price":38.8,"orders":1},{"quantity":2175,"price":38.85,"orders":1},{"quantity":725,"price":39.8,"orders":1},{"quantity":1450,"price":40.5,"orders":1},{"quantity":1450,"price":40.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":35.15,"volume":55825,"average_price":31.13,"oi":48575.0,"net_change":5.3,"total_buy_quantity":2900.0,"total_sell_quantity":60175.0,"lower_circuit_limit":7.05,"upper_circuit_limit":52.65,"last_trade_time":"1743069581437","oi_day_high":50750.0,"oi_day_low":39150.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":77.15,"high":114.8,"low":77.15,"close":100.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":100.0,"volume":22500,"average_price":103.47,"oi":7500.0,"net_change":-12.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.1,"last_trade_time":"1743064163298","oi_day_high":7500.0,"oi_day_low":3000.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":8.75,"high":10.45,"low":8.3,"close":9.55},"depth":{"buy":[{"quantity":6000,"price":9.55,"orders":1},{"quantity":15000,"price":9.5,"orders":4},{"quantity":9000,"price":9.45,"orders":3},{"quantity":27000,"price":9.4,"orders":6},{"quantity":12000,"price":9.35,"orders":3}],"sell":[{"quantity":9000,"price":9.65,"orders":2},{"quantity":12000,"price":9.7,"orders":4},{"quantity":18000,"price":9.75,"orders":4},{"quantity":30000,"price":9.8,"orders":7},{"quantity":24000,"price":9.85,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":9.55,"volume":3120000,"average_price":9.37,"oi":648000.0,"net_change":2.05,"total_buy_quantity":405000.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1743069586074","oi_day_high":705000.0,"oi_day_low":417000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":88.7,"high":92.7,"low":64.5,"close":66.1},"depth":{"buy":[{"quantity":150,"price":65.5,"orders":1},{"quantity":150,"price":65.05,"orders":1},{"quantity":450,"price":65.0,"orders":3},{"quantity":150,"price":64.45,"orders":1},{"quantity":150,"price":64.4,"orders":1}],"sell":[{"quantity":450,"price":68.95,"orders":3},{"quantity":150,"price":69.0,"orders":1},{"quantity":150,"price":69.4,"orders":1},{"quantity":150,"price":69.45,"orders":1},{"quantity":150,"price":69.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":66.1,"volume":724200,"average_price":72.18,"oi":279150.0,"net_change":-36.65,"total_buy_quantity":18150.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.75,"last_trade_time":"1743069598446","oi_day_high":279150.0,"oi_day_low":206100.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":120.1,"high":168.9,"low":115.0,"close":146.15},"depth":{"buy":[{"quantity":150,"price":146.1,"orders":1},{"quantity":450,"price":144.0,"orders":2},{"quantity":150,"price":142.55,"orders":1},{"quantity":300,"price":140.3,"orders":1},{"quantity":150,"price":140.25,"orders":1}],"sell":[{"quantity":150,"price":150.0,"orders":1},{"quantity":300,"price":152.0,"orders":2},{"quantity":300,"price":153.9,"orders":1},{"quantity":150,"price":153.95,"orders":1},{"quantity":150,"price":154.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":146.15,"volume":204450,"average_price":151.96,"oi":93150.0,"net_change":16.1,"total_buy_quantity":21300.0,"total_sell_quantity":18000.0,"lower_circuit_limit":25.55,"upper_circuit_limit":234.55,"last_trade_time":"1743069596671","oi_day_high":94650.0,"oi_day_low":52800.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":4.05,"high":4.05,"low":3.05,"close":3.05},"depth":{"buy":[{"quantity":6400,"price":2.05,"orders":1},{"quantity":64000,"price":2.0,"orders":4},{"quantity":6400,"price":1.3,"orders":1},{"quantity":6400,"price":1.25,"orders":1},{"quantity":326400,"price":1.2,"orders":2}],"sell":[{"quantity":6400,"price":3.1,"orders":1},{"quantity":96000,"price":9.7,"orders":1},{"quantity":89600,"price":10.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":3.05,"volume":121600,"average_price":3.6,"oi":96000.0,"net_change":-1.3,"total_buy_quantity":787200.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1743068835283","oi_day_high":96000.0,"oi_day_low":38400.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":100.85,"high":105.7,"low":96.15,"close":101.0},"depth":{"buy":[{"quantity":225,"price":78.5,"orders":1},{"quantity":225,"price":78.45,"orders":1},{"quantity":225,"price":77.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":225,"price":96.2,"orders":1},{"quantity":675,"price":96.25,"orders":1},{"quantity":225,"price":97.0,"orders":1},{"quantity":675,"price":99.9,"orders":1},{"quantity":225,"price":102.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":101.0,"volume":10125,"average_price":100.26,"oi":34425.0,"net_change":0.15,"total_buy_quantity":675.0,"total_sell_quantity":14400.0,"lower_circuit_limit":24.25,"upper_circuit_limit":177.45,"last_trade_time":"1743067858420","oi_day_high":34650.0,"oi_day_low":31275.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":345.05,"high":356.65,"low":248.0,"close":272.95},"depth":{"buy":[{"quantity":50,"price":256.0,"orders":1},{"quantity":50,"price":255.95,"orders":1},{"quantity":50,"price":255.6,"orders":1},{"quantity":50,"price":255.2,"orders":1},{"quantity":50,"price":255.1,"orders":1}],"sell":[{"quantity":50,"price":273.0,"orders":1},{"quantity":50,"price":276.0,"orders":1},{"quantity":50,"price":276.1,"orders":1},{"quantity":100,"price":280.0,"orders":2},{"quantity":150,"price":282.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":272.95,"volume":26250,"average_price":274.36,"oi":8200.0,"net_change":-85.8,"total_buy_quantity":3900.0,"total_sell_quantity":3500.0,"lower_circuit_limit":78.45,"upper_circuit_limit":639.05,"last_trade_time":"1743069588071","oi_day_high":8500.0,"oi_day_low":4500.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":27.75,"high":28.0,"low":20.85,"close":20.9},"depth":{"buy":[{"quantity":800,"price":19.95,"orders":1},{"quantity":800,"price":19.8,"orders":1},{"quantity":32000,"price":14.4,"orders":1},{"quantity":32000,"price":13.35,"orders":1},{"quantity":7200,"price":13.3,"orders":1}],"sell":[{"quantity":1600,"price":24.05,"orders":2},{"quantity":800,"price":24.1,"orders":1},{"quantity":1600,"price":24.5,"orders":2},{"quantity":800,"price":24.55,"orders":1},{"quantity":3200,"price":25.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":20.9,"volume":193600,"average_price":24.51,"oi":168000.0,"net_change":-4.75,"total_buy_quantity":72800.0,"total_sell_quantity":24800.0,"lower_circuit_limit":5.65,"upper_circuit_limit":45.65,"last_trade_time":"1743069578393","oi_day_high":168000.0,"oi_day_low":101600.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.35,"high":2.75,"low":2.2,"close":2.7},"depth":{"buy":[{"quantity":30750,"price":2.6,"orders":2},{"quantity":41000,"price":2.55,"orders":3},{"quantity":20500,"price":2.5,"orders":2},{"quantity":10250,"price":2.45,"orders":1},{"quantity":10250,"price":2.4,"orders":1}],"sell":[{"quantity":10250,"price":2.75,"orders":1},{"quantity":10250,"price":2.8,"orders":1},{"quantity":10250,"price":2.85,"orders":1},{"quantity":10250,"price":2.9,"orders":1},{"quantity":20500,"price":2.95,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":2.7,"volume":799500,"average_price":2.47,"oi":543250.0,"net_change":0.3,"total_buy_quantity":1076250.0,"total_sell_quantity":522750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1743069504367","oi_day_high":543250.0,"oi_day_low":133250.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":52.95,"high":58.15,"low":46.2,"close":48.1},"depth":{"buy":[{"quantity":300,"price":46.15,"orders":1},{"quantity":300,"price":46.1,"orders":1},{"quantity":300,"price":42.0,"orders":1},{"quantity":300,"price":40.0,"orders":1},{"quantity":15000,"price":36.25,"orders":1}],"sell":[{"quantity":300,"price":48.5,"orders":1},{"quantity":300,"price":48.55,"orders":1},{"quantity":300,"price":53.45,"orders":1},{"quantity":600,"price":60.0,"orders":2},{"quantity":300,"price":62.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":48.1,"volume":137100,"average_price":52.85,"oi":118500.0,"net_change":-4.5,"total_buy_quantity":23400.0,"total_sell_quantity":22500.0,"lower_circuit_limit":10.25,"upper_circuit_limit":94.95,"last_trade_time":"1743069520887","oi_day_high":121800.0,"oi_day_low":110700.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":38.5,"high":40.75,"low":27.3,"close":30.1},"depth":{"buy":[{"quantity":625,"price":28.95,"orders":1},{"quantity":1250,"price":27.05,"orders":1},{"quantity":625,"price":27.0,"orders":1},{"quantity":1250,"price":24.05,"orders":1},{"quantity":625,"price":24.0,"orders":1}],"sell":[{"quantity":625,"price":30.1,"orders":1},{"quantity":1250,"price":30.35,"orders":1},{"quantity":625,"price":30.8,"orders":1},{"quantity":1250,"price":30.95,"orders":1},{"quantity":625,"price":31.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":30.1,"volume":106875,"average_price":33.61,"oi":131875.0,"net_change":-8.4,"total_buy_quantity":60000.0,"total_sell_quantity":46250.0,"lower_circuit_limit":9.6,"upper_circuit_limit":67.4,"last_trade_time":"1743069589791","oi_day_high":131875.0,"oi_day_low":95000.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":41.05,"high":41.05,"low":29.85,"close":33.35},"depth":{"buy":[{"quantity":2000,"price":31.15,"orders":1},{"quantity":2000,"price":31.1,"orders":1},{"quantity":2000,"price":30.6,"orders":1},{"quantity":1000,"price":30.3,"orders":1},{"quantity":1000,"price":30.15,"orders":1}],"sell":[{"quantity":2000,"price":35.85,"orders":1},{"quantity":1000,"price":35.9,"orders":1},{"quantity":1000,"price":35.95,"orders":1},{"quantity":1000,"price":36.0,"orders":1},{"quantity":30000,"price":42.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":33.35,"volume":30000,"average_price":33.03,"oi":25000.0,"net_change":-7.7,"total_buy_quantity":25000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":10.2,"upper_circuit_limit":71.9,"last_trade_time":"1743069501068","oi_day_high":25000.0,"oi_day_low":9000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":12.65,"high":22.0,"low":12.65,"close":19.5},"depth":{"buy":[{"quantity":2700,"price":18.55,"orders":1},{"quantity":900,"price":18.5,"orders":1},{"quantity":2700,"price":18.2,"orders":1},{"quantity":2700,"price":18.05,"orders":1},{"quantity":2700,"price":17.6,"orders":1}],"sell":[{"quantity":1800,"price":21.95,"orders":2},{"quantity":900,"price":22.0,"orders":1},{"quantity":900,"price":22.55,"orders":1},{"quantity":45000,"price":25.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":19.5,"volume":115200,"average_price":17.69,"oi":43200.0,"net_change":6.75,"total_buy_quantity":154800.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1743069573220","oi_day_high":43200.0,"oi_day_low":20700.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":14.05,"high":18.35,"low":13.15,"close":18.35},"depth":{"buy":[{"quantity":2640,"price":17.2,"orders":2},{"quantity":1320,"price":17.15,"orders":1},{"quantity":1320,"price":16.25,"orders":1},{"quantity":1320,"price":16.2,"orders":1},{"quantity":1320,"price":15.55,"orders":1}],"sell":[{"quantity":1320,"price":18.45,"orders":1},{"quantity":6600,"price":18.5,"orders":1},{"quantity":1320,"price":18.75,"orders":1},{"quantity":2640,"price":18.8,"orders":2},{"quantity":6600,"price":19.0,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":18.35,"volume":327360,"average_price":16.32,"oi":241560.0,"net_change":2.65,"total_buy_quantity":120120.0,"total_sell_quantity":48840.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1743069585906","oi_day_high":306240.0,"oi_day_low":232320.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":10.45,"high":10.5,"low":7.85,"close":8.6},"depth":{"buy":[{"quantity":1050,"price":8.5,"orders":1},{"quantity":4200,"price":8.45,"orders":4},{"quantity":3150,"price":8.4,"orders":3},{"quantity":2100,"price":8.35,"orders":2},{"quantity":2100,"price":8.3,"orders":2}],"sell":[{"quantity":2100,"price":8.6,"orders":2},{"quantity":2100,"price":8.65,"orders":2},{"quantity":1050,"price":8.7,"orders":1},{"quantity":6300,"price":8.75,"orders":5},{"quantity":5250,"price":8.8,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":8.6,"volume":782250,"average_price":8.57,"oi":388500.0,"net_change":-1.6,"total_buy_quantity":158550.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1743069570192","oi_day_high":391650.0,"oi_day_low":297150.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":242.65,"high":273.3,"low":218.05,"close":222.6},"depth":{"buy":[{"quantity":125,"price":218.5,"orders":1},{"quantity":125,"price":213.0,"orders":1},{"quantity":500,"price":212.95,"orders":2},{"quantity":125,"price":210.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":231.4,"orders":1},{"quantity":125,"price":232.05,"orders":1},{"quantity":125,"price":233.7,"orders":1},{"quantity":250,"price":235.0,"orders":2},{"quantity":250,"price":237.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":222.6,"volume":9250,"average_price":246.95,"oi":24625.0,"net_change":-33.75,"total_buy_quantity":875.0,"total_sell_quantity":10625.0,"lower_circuit_limit":123.9,"upper_circuit_limit":388.8,"last_trade_time":"1743069257983","oi_day_high":24625.0,"oi_day_low":21375.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":42.15,"high":59.5,"low":42.0,"close":57.2},"depth":{"buy":[{"quantity":325,"price":51.1,"orders":1},{"quantity":650,"price":51.05,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":650,"price":48.05,"orders":1},{"quantity":325,"price":48.0,"orders":1}],"sell":[{"quantity":325,"price":56.9,"orders":1},{"quantity":650,"price":56.95,"orders":1},{"quantity":325,"price":57.4,"orders":1},{"quantity":325,"price":58.0,"orders":1},{"quantity":650,"price":58.4,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":57.2,"volume":94900,"average_price":54.0,"oi":38350.0,"net_change":25.1,"total_buy_quantity":31200.0,"total_sell_quantity":17225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.2,"last_trade_time":"1743069585119","oi_day_high":38350.0,"oi_day_low":10075.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":106.5,"high":123.1,"low":88.0,"close":107.0},"depth":{"buy":[{"quantity":200,"price":107.0,"orders":1},{"quantity":600,"price":103.25,"orders":1},{"quantity":200,"price":103.2,"orders":1},{"quantity":600,"price":103.15,"orders":1},{"quantity":200,"price":103.1,"orders":1}],"sell":[{"quantity":200,"price":108.0,"orders":1},{"quantity":200,"price":108.45,"orders":1},{"quantity":200,"price":108.8,"orders":1},{"quantity":200,"price":110.8,"orders":1},{"quantity":200,"price":110.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":107.0,"volume":179600,"average_price":103.27,"oi":131600.0,"net_change":-1.4,"total_buy_quantity":35200.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.35,"last_trade_time":"1743069578762","oi_day_high":136400.0,"oi_day_low":89200.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":4.15,"high":4.35,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":56000,"price":2.9,"orders":7},{"quantity":16000,"price":2.85,"orders":2},{"quantity":24000,"price":2.8,"orders":3},{"quantity":8000,"price":2.75,"orders":1},{"quantity":24000,"price":2.7,"orders":3}],"sell":[{"quantity":8000,"price":3.0,"orders":1},{"quantity":16000,"price":3.05,"orders":2},{"quantity":16000,"price":3.1,"orders":2},{"quantity":40000,"price":3.15,"orders":4},{"quantity":24000,"price":3.2,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":3.0,"volume":1056000,"average_price":3.37,"oi":1072000.0,"net_change":-1.8,"total_buy_quantity":728000.0,"total_sell_quantity":752000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1743069577734","oi_day_high":1080000.0,"oi_day_low":616000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":58.5,"high":68.05,"low":51.85,"close":59.3},"depth":{"buy":[{"quantity":750,"price":58.05,"orders":1},{"quantity":250,"price":58.0,"orders":1},{"quantity":500,"price":57.25,"orders":1},{"quantity":750,"price":57.1,"orders":1},{"quantity":500,"price":57.05,"orders":1}],"sell":[{"quantity":750,"price":59.45,"orders":1},{"quantity":250,"price":59.7,"orders":1},{"quantity":250,"price":61.0,"orders":1},{"quantity":750,"price":61.15,"orders":1},{"quantity":250,"price":61.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":59.3,"volume":214500,"average_price":58.82,"oi":130250.0,"net_change":-4.2,"total_buy_quantity":36500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":13.2,"upper_circuit_limit":113.8,"last_trade_time":"1743069588619","oi_day_high":130250.0,"oi_day_low":118000.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":291.0,"high":291.0,"low":160.0,"close":190.0},"depth":{"buy":[{"quantity":100,"price":180.05,"orders":1},{"quantity":600,"price":180.0,"orders":2},{"quantity":300,"price":175.0,"orders":2},{"quantity":100,"price":172.35,"orders":1},{"quantity":100,"price":172.3,"orders":1}],"sell":[{"quantity":100,"price":190.0,"orders":1},{"quantity":300,"price":194.65,"orders":1},{"quantity":100,"price":194.7,"orders":1},{"quantity":100,"price":196.0,"orders":1},{"quantity":300,"price":198.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":190.0,"volume":5700,"average_price":192.17,"oi":4400.0,"net_change":-100.05,"total_buy_quantity":10900.0,"total_sell_quantity":4400.0,"lower_circuit_limit":91.9,"upper_circuit_limit":517.6,"last_trade_time":"1743069575157","oi_day_high":4500.0,"oi_day_low":3400.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":10.95,"high":12.25,"low":8.85,"close":11.6},"depth":{"buy":[{"quantity":2000,"price":11.35,"orders":1},{"quantity":12000,"price":11.3,"orders":5},{"quantity":6000,"price":11.25,"orders":3},{"quantity":6000,"price":11.2,"orders":3},{"quantity":6000,"price":11.15,"orders":3}],"sell":[{"quantity":2000,"price":11.65,"orders":1},{"quantity":4000,"price":11.7,"orders":2},{"quantity":10000,"price":11.75,"orders":5},{"quantity":22000,"price":11.8,"orders":7},{"quantity":8000,"price":11.85,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":11.6,"volume":8148000,"average_price":10.58,"oi":2614000.0,"net_change":0.6,"total_buy_quantity":248000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1743069599485","oi_day_high":2614000.0,"oi_day_low":1396000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":17.0,"high":17.0,"low":13.1,"close":14.55},"depth":{"buy":[{"quantity":2500,"price":14.25,"orders":1},{"quantity":2500,"price":13.6,"orders":1},{"quantity":5000,"price":13.45,"orders":1},{"quantity":7500,"price":13.4,"orders":1},{"quantity":2500,"price":13.0,"orders":1}],"sell":[{"quantity":2500,"price":14.8,"orders":1},{"quantity":2500,"price":15.0,"orders":1},{"quantity":2500,"price":15.05,"orders":1},{"quantity":7500,"price":15.6,"orders":1},{"quantity":2500,"price":16.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":14.55,"volume":132500,"average_price":14.26,"oi":115000.0,"net_change":-3.15,"total_buy_quantity":202500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1743069540102","oi_day_high":120000.0,"oi_day_low":52500.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":13.45,"high":14.1,"low":7.65,"close":7.95},"depth":{"buy":[{"quantity":1500,"price":7.85,"orders":1},{"quantity":3000,"price":7.8,"orders":2},{"quantity":4500,"price":7.75,"orders":3},{"quantity":4500,"price":7.7,"orders":3},{"quantity":16500,"price":7.65,"orders":6}],"sell":[{"quantity":1500,"price":8.05,"orders":1},{"quantity":1500,"price":8.1,"orders":1},{"quantity":1500,"price":8.15,"orders":1},{"quantity":4500,"price":8.2,"orders":1},{"quantity":3000,"price":8.25,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":7.95,"volume":2646000,"average_price":10.61,"oi":1051500.0,"net_change":-5.15,"total_buy_quantity":289500.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1743069598195","oi_day_high":1051500.0,"oi_day_low":852000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":41.9,"high":50.0,"low":38.25,"close":42.2},"depth":{"buy":[{"quantity":350,"price":45.5,"orders":1},{"quantity":350,"price":44.35,"orders":1},{"quantity":700,"price":44.05,"orders":2},{"quantity":350,"price":44.0,"orders":1},{"quantity":350,"price":43.35,"orders":1}],"sell":[{"quantity":350,"price":46.1,"orders":1},{"quantity":1400,"price":47.0,"orders":4},{"quantity":350,"price":47.1,"orders":1},{"quantity":1050,"price":47.35,"orders":1},{"quantity":350,"price":47.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":42.2,"volume":392700,"average_price":44.31,"oi":361900.0,"net_change":-5.4,"total_buy_quantity":52850.0,"total_sell_quantity":81550.0,"lower_circuit_limit":8.8,"upper_circuit_limit":86.4,"last_trade_time":"1743069594338","oi_day_high":375200.0,"oi_day_low":311850.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":200.05,"high":262.15,"low":190.2,"close":236.55},"depth":{"buy":[{"quantity":75,"price":236.55,"orders":1},{"quantity":75,"price":236.5,"orders":1},{"quantity":75,"price":234.0,"orders":1},{"quantity":75,"price":233.3,"orders":1},{"quantity":75,"price":231.5,"orders":1}],"sell":[{"quantity":75,"price":247.75,"orders":1},{"quantity":75,"price":248.0,"orders":1},{"quantity":75,"price":248.05,"orders":1},{"quantity":75,"price":254.0,"orders":1},{"quantity":75,"price":254.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":236.55,"volume":187650,"average_price":240.91,"oi":77850.0,"net_change":-5.55,"total_buy_quantity":6600.0,"total_sell_quantity":7425.0,"lower_circuit_limit":23.75,"upper_circuit_limit":460.45,"last_trade_time":"1743069594508","oi_day_high":80325.0,"oi_day_low":53775.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":74.0,"high":74.0,"low":46.0,"close":47.7},"depth":{"buy":[{"quantity":350,"price":47.5,"orders":1},{"quantity":350,"price":47.45,"orders":1},{"quantity":350,"price":47.4,"orders":1},{"quantity":350,"price":47.25,"orders":1},{"quantity":700,"price":47.2,"orders":2}],"sell":[{"quantity":350,"price":48.5,"orders":1},{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":49.15,"orders":1},{"quantity":350,"price":49.2,"orders":1},{"quantity":350,"price":49.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":47.7,"volume":308000,"average_price":61.75,"oi":91350.0,"net_change":-23.8,"total_buy_quantity":43750.0,"total_sell_quantity":41300.0,"lower_circuit_limit":28.45,"upper_circuit_limit":114.55,"last_trade_time":"1743069569566","oi_day_high":105350.0,"oi_day_low":85400.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":40.0,"high":51.0,"low":36.05,"close":49.15},"depth":{"buy":[{"quantity":367,"price":49.5,"orders":1},{"quantity":1468,"price":49.15,"orders":1},{"quantity":367,"price":49.0,"orders":1},{"quantity":1835,"price":48.2,"orders":1},{"quantity":1101,"price":47.05,"orders":1}],"sell":[{"quantity":367,"price":50.0,"orders":1},{"quantity":367,"price":50.15,"orders":1},{"quantity":367,"price":50.9,"orders":1},{"quantity":1101,"price":51.0,"orders":2},{"quantity":1101,"price":51.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":49.15,"volume":235981,"average_price":44.2,"oi":176160.0,"net_change":8.95,"total_buy_quantity":32663.0,"total_sell_quantity":20185.0,"lower_circuit_limit":9.6,"upper_circuit_limit":70.8,"last_trade_time":"1743069594942","oi_day_high":199281.0,"oi_day_low":152305.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":42.0,"high":42.0,"low":27.2,"close":27.2},"depth":{"buy":[{"quantity":500,"price":25.5,"orders":1},{"quantity":500,"price":25.0,"orders":1},{"quantity":20000,"price":16.85,"orders":1},{"quantity":20000,"price":12.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":34.0,"orders":1},{"quantity":1500,"price":36.1,"orders":1},{"quantity":500,"price":39.0,"orders":1},{"quantity":1500,"price":40.5,"orders":1},{"quantity":4500,"price":41.4,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":27.2,"volume":21000,"average_price":32.52,"oi":24500.0,"net_change":-9.25,"total_buy_quantity":41000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":7.55,"upper_circuit_limit":65.35,"last_trade_time":"1743068418329","oi_day_high":26000.0,"oi_day_low":22000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":221.0,"high":224.15,"low":165.0,"close":172.0},"depth":{"buy":[{"quantity":125,"price":163.25,"orders":1},{"quantity":250,"price":162.05,"orders":2},{"quantity":125,"price":162.0,"orders":1},{"quantity":125,"price":160.1,"orders":1},{"quantity":250,"price":160.05,"orders":1}],"sell":[{"quantity":250,"price":171.75,"orders":2},{"quantity":125,"price":173.9,"orders":1},{"quantity":375,"price":173.95,"orders":2},{"quantity":125,"price":177.15,"orders":1},{"quantity":250,"price":181.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":172.0,"volume":93000,"average_price":188.24,"oi":46375.0,"net_change":-49.7,"total_buy_quantity":11500.0,"total_sell_quantity":7000.0,"lower_circuit_limit":23.35,"upper_circuit_limit":420.05,"last_trade_time":"1743069576677","oi_day_high":46375.0,"oi_day_low":38125.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":16.35,"high":17.45,"low":13.25,"close":13.6},"depth":{"buy":[{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":9.6,"orders":1},{"quantity":50000,"price":9.3,"orders":1},{"quantity":50000,"price":8.9,"orders":1}],"sell":[{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":50000,"price":22.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":13.6,"volume":49000,"average_price":14.88,"oi":60000.0,"net_change":-3.4,"total_buy_quantity":114000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1743069199948","oi_day_high":60000.0,"oi_day_low":28000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":7.1,"high":7.9,"low":6.3,"close":7.0},"depth":{"buy":[{"quantity":2800,"price":6.8,"orders":1},{"quantity":2800,"price":6.75,"orders":1},{"quantity":5600,"price":6.65,"orders":1},{"quantity":8400,"price":6.6,"orders":1},{"quantity":5600,"price":6.25,"orders":1}],"sell":[{"quantity":2800,"price":7.15,"orders":1},{"quantity":2800,"price":7.2,"orders":1},{"quantity":16800,"price":7.3,"orders":3},{"quantity":11200,"price":7.35,"orders":2},{"quantity":5600,"price":7.4,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":7.0,"volume":240800,"average_price":6.85,"oi":162400.0,"net_change":-0.75,"total_buy_quantity":350000.0,"total_sell_quantity":179200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1743069524336","oi_day_high":165200.0,"oi_day_low":86800.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":64.95,"high":66.3,"low":52.65,"close":56.95},"depth":{"buy":[{"quantity":1875,"price":52.25,"orders":2},{"quantity":625,"price":52.2,"orders":1},{"quantity":2500,"price":42.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1875,"price":56.95,"orders":1},{"quantity":625,"price":57.0,"orders":1},{"quantity":625,"price":57.4,"orders":1},{"quantity":1875,"price":57.45,"orders":1},{"quantity":625,"price":57.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":56.95,"volume":88750,"average_price":58.98,"oi":76875.0,"net_change":-9.45,"total_buy_quantity":5000.0,"total_sell_quantity":44375.0,"lower_circuit_limit":18.55,"upper_circuit_limit":114.25,"last_trade_time":"1743069591142","oi_day_high":76875.0,"oi_day_low":35000.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":28.0,"high":29.0,"low":22.5,"close":29.0},"depth":{"buy":[{"quantity":2000,"price":26.75,"orders":1},{"quantity":2000,"price":26.7,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":2000,"price":24.95,"orders":1},{"quantity":3000,"price":24.9,"orders":1}],"sell":[{"quantity":2000,"price":28.95,"orders":1},{"quantity":3000,"price":29.0,"orders":2},{"quantity":2000,"price":29.5,"orders":1},{"quantity":3000,"price":31.75,"orders":1},{"quantity":1000,"price":31.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":29.0,"volume":25000,"average_price":24.15,"oi":62000.0,"net_change":0.5,"total_buy_quantity":70000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":8.5,"upper_circuit_limit":48.5,"last_trade_time":"1743069516871","oi_day_high":62000.0,"oi_day_low":53000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":429.95,"high":616.9,"low":359.9,"close":499.75},"depth":{"buy":[{"quantity":15,"price":480.05,"orders":1},{"quantity":30,"price":460.0,"orders":1},{"quantity":60,"price":456.9,"orders":1},{"quantity":15,"price":452.0,"orders":1},{"quantity":30,"price":444.05,"orders":1}],"sell":[{"quantity":150,"price":615.95,"orders":1},{"quantity":195,"price":650.0,"orders":2},{"quantity":30,"price":673.95,"orders":1},{"quantity":15,"price":674.0,"orders":1},{"quantity":15,"price":700.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":499.75,"volume":4965,"average_price":504.37,"oi":3075.0,"net_change":62.3,"total_buy_quantity":1230.0,"total_sell_quantity":495.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2528.45,"last_trade_time":"1743069562414","oi_day_high":3075.0,"oi_day_low":555.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":50.1,"high":50.8,"low":37.7,"close":39.05},"depth":{"buy":[{"quantity":500,"price":39.45,"orders":1},{"quantity":500,"price":39.4,"orders":1},{"quantity":1500,"price":39.05,"orders":1},{"quantity":500,"price":39.0,"orders":1},{"quantity":500,"price":36.95,"orders":1}],"sell":[{"quantity":500,"price":41.45,"orders":1},{"quantity":500,"price":41.5,"orders":1},{"quantity":500,"price":44.8,"orders":1},{"quantity":500,"price":44.85,"orders":1},{"quantity":500,"price":50.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":39.05,"volume":11500,"average_price":43.55,"oi":26000.0,"net_change":-18.8,"total_buy_quantity":49500.0,"total_sell_quantity":32500.0,"lower_circuit_limit":17.8,"upper_circuit_limit":97.9,"last_trade_time":"1743069599465","oi_day_high":26000.0,"oi_day_low":20500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":14.1,"high":17.4,"low":13.0,"close":15.35},"depth":{"buy":[{"quantity":1800,"price":15.35,"orders":1},{"quantity":3600,"price":15.0,"orders":1},{"quantity":1800,"price":14.9,"orders":1},{"quantity":7200,"price":14.7,"orders":2},{"quantity":1800,"price":14.65,"orders":1}],"sell":[{"quantity":1800,"price":15.65,"orders":1},{"quantity":1800,"price":15.8,"orders":1},{"quantity":1800,"price":16.05,"orders":1},{"quantity":5400,"price":16.1,"orders":1},{"quantity":1800,"price":16.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":15.35,"volume":959400,"average_price":15.38,"oi":662400.0,"net_change":-0.85,"total_buy_quantity":185400.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1743069579524","oi_day_high":662400.0,"oi_day_low":541800.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":35.0,"high":35.0,"low":23.85,"close":28.7},"depth":{"buy":[{"quantity":1650,"price":28.4,"orders":3},{"quantity":5500,"price":28.35,"orders":3},{"quantity":1100,"price":28.3,"orders":2},{"quantity":550,"price":28.25,"orders":1},{"quantity":550,"price":28.2,"orders":1}],"sell":[{"quantity":550,"price":28.6,"orders":1},{"quantity":550,"price":28.65,"orders":1},{"quantity":550,"price":28.75,"orders":1},{"quantity":1100,"price":28.8,"orders":2},{"quantity":550,"price":28.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":28.7,"volume":8540400,"average_price":27.76,"oi":1768800.0,"net_change":-22.85,"total_buy_quantity":235400.0,"total_sell_quantity":229900.0,"lower_circuit_limit":1.75,"upper_circuit_limit":81.4,"last_trade_time":"1743069599322","oi_day_high":1775950.0,"oi_day_low":279950.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":10.05,"high":11.95,"low":8.85,"close":10.75},"depth":{"buy":[{"quantity":8250,"price":10.7,"orders":5},{"quantity":8250,"price":10.65,"orders":5},{"quantity":11550,"price":10.6,"orders":7},{"quantity":11550,"price":10.55,"orders":7},{"quantity":6600,"price":10.5,"orders":4}],"sell":[{"quantity":4950,"price":10.85,"orders":2},{"quantity":3300,"price":10.9,"orders":2},{"quantity":4950,"price":10.95,"orders":3},{"quantity":8250,"price":11.0,"orders":5},{"quantity":6600,"price":11.05,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":10.75,"volume":4705800,"average_price":10.21,"oi":1658250.0,"net_change":0.95,"total_buy_quantity":135300.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1743069586331","oi_day_high":1692900.0,"oi_day_low":980100.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":61.4,"high":77.0,"low":59.2,"close":76.95},"depth":{"buy":[{"quantity":325,"price":70.0,"orders":1},{"quantity":325,"price":58.0,"orders":1},{"quantity":325,"price":53.5,"orders":1},{"quantity":2925,"price":41.1,"orders":1},{"quantity":325,"price":33.0,"orders":1}],"sell":[{"quantity":325,"price":78.0,"orders":1},{"quantity":325,"price":78.5,"orders":1},{"quantity":325,"price":90.0,"orders":1},{"quantity":325,"price":98.75,"orders":1},{"quantity":325,"price":99.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":76.95,"volume":57525,"average_price":68.34,"oi":23725.0,"net_change":9.0,"total_buy_quantity":4225.0,"total_sell_quantity":2925.0,"lower_circuit_limit":14.65,"upper_circuit_limit":121.25,"last_trade_time":"1743069550969","oi_day_high":26650.0,"oi_day_low":23400.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":21.3,"high":29.15,"low":19.35,"close":26.6},"depth":{"buy":[{"quantity":1150,"price":26.05,"orders":1},{"quantity":575,"price":26.0,"orders":1},{"quantity":575,"price":25.45,"orders":1},{"quantity":575,"price":25.25,"orders":1},{"quantity":575,"price":25.2,"orders":1}],"sell":[{"quantity":1150,"price":27.4,"orders":1},{"quantity":5750,"price":27.45,"orders":1},{"quantity":575,"price":27.8,"orders":1},{"quantity":1725,"price":28.8,"orders":1},{"quantity":1150,"price":28.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":26.6,"volume":429525,"average_price":23.63,"oi":244950.0,"net_change":6.15,"total_buy_quantity":162150.0,"total_sell_quantity":58650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1743069579238","oi_day_high":299000.0,"oi_day_low":240925.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":113.5,"high":124.2,"low":100.0,"close":105.0},"depth":{"buy":[{"quantity":125,"price":99.05,"orders":1},{"quantity":125,"price":99.0,"orders":1},{"quantity":125,"price":84.0,"orders":1},{"quantity":6250,"price":68.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":113.75,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":188.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":105.0,"volume":10500,"average_price":110.78,"oi":6375.0,"net_change":-21.2,"total_buy_quantity":6625.0,"total_sell_quantity":375.0,"lower_circuit_limit":38.1,"upper_circuit_limit":221.7,"last_trade_time":"1743069501478","oi_day_high":6375.0,"oi_day_low":750.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":78.0,"high":87.95,"low":60.0,"close":75.0},"depth":{"buy":[{"quantity":300,"price":72.05,"orders":1},{"quantity":900,"price":72.0,"orders":3},{"quantity":300,"price":71.55,"orders":1},{"quantity":300,"price":61.25,"orders":1},{"quantity":300,"price":61.2,"orders":1}],"sell":[{"quantity":300,"price":78.0,"orders":1},{"quantity":300,"price":78.8,"orders":1},{"quantity":300,"price":78.85,"orders":1},{"quantity":1200,"price":79.0,"orders":3},{"quantity":600,"price":81.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":75.0,"volume":145500,"average_price":70.62,"oi":67200.0,"net_change":2.25,"total_buy_quantity":14700.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.0,"last_trade_time":"1743069598777","oi_day_high":67200.0,"oi_day_low":54000.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":2.15,"high":3.2,"low":1.95,"close":3.15},"depth":{"buy":[{"quantity":87750,"price":3.0,"orders":9},{"quantity":87750,"price":2.95,"orders":9},{"quantity":101250,"price":2.9,"orders":9},{"quantity":87750,"price":2.85,"orders":9},{"quantity":81000,"price":2.8,"orders":8}],"sell":[{"quantity":20250,"price":3.1,"orders":3},{"quantity":54000,"price":3.15,"orders":8},{"quantity":81000,"price":3.2,"orders":9},{"quantity":634500,"price":3.25,"orders":14},{"quantity":121500,"price":3.3,"orders":12}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":3.15,"volume":40209750,"average_price":2.73,"oi":1.8198E7,"net_change":0.95,"total_buy_quantity":2463750.0,"total_sell_quantity":2625750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1743069595652","oi_day_high":1.9791E7,"oi_day_low":1.090125E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":31.0,"high":37.15,"low":28.8,"close":35.0},"depth":{"buy":[{"quantity":850,"price":31.8,"orders":1},{"quantity":850,"price":31.75,"orders":1},{"quantity":850,"price":30.7,"orders":1},{"quantity":850,"price":30.05,"orders":1},{"quantity":850,"price":30.0,"orders":1}],"sell":[{"quantity":850,"price":35.7,"orders":1},{"quantity":850,"price":37.95,"orders":1},{"quantity":850,"price":38.0,"orders":1},{"quantity":850,"price":39.95,"orders":1},{"quantity":850,"price":40.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":35.0,"volume":130900,"average_price":33.55,"oi":27200.0,"net_change":16.0,"total_buy_quantity":24650.0,"total_sell_quantity":4250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1743069546545","oi_day_high":35700.0,"oi_day_low":11050.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":219.95,"high":235.0,"low":171.0,"close":178.75},"depth":{"buy":[{"quantity":250,"price":171.8,"orders":1},{"quantity":125,"price":171.75,"orders":1},{"quantity":125,"price":171.65,"orders":1},{"quantity":125,"price":171.6,"orders":1},{"quantity":125,"price":171.5,"orders":1}],"sell":[{"quantity":250,"price":183.55,"orders":2},{"quantity":125,"price":183.9,"orders":1},{"quantity":125,"price":183.95,"orders":1},{"quantity":125,"price":184.0,"orders":1},{"quantity":250,"price":184.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":178.75,"volume":74500,"average_price":207.15,"oi":38000.0,"net_change":-23.15,"total_buy_quantity":8750.0,"total_sell_quantity":8875.0,"lower_circuit_limit":29.6,"upper_circuit_limit":374.2,"last_trade_time":"1743069571014","oi_day_high":42750.0,"oi_day_low":36375.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":28.95,"high":28.95,"low":17.4,"close":17.7},"depth":{"buy":[{"quantity":875,"price":17.05,"orders":1},{"quantity":875,"price":17.0,"orders":1},{"quantity":875,"price":16.7,"orders":1},{"quantity":1750,"price":15.05,"orders":1},{"quantity":875,"price":15.0,"orders":1}],"sell":[{"quantity":875,"price":20.95,"orders":1},{"quantity":1750,"price":21.0,"orders":1},{"quantity":1750,"price":23.0,"orders":1},{"quantity":875,"price":24.9,"orders":1},{"quantity":35000,"price":26.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":17.7,"volume":354375,"average_price":24.44,"oi":424375.0,"net_change":-11.25,"total_buy_quantity":83125.0,"total_sell_quantity":90125.0,"lower_circuit_limit":6.95,"upper_circuit_limit":50.95,"last_trade_time":"1743069565683","oi_day_high":426125.0,"oi_day_low":315875.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":4.0,"high":4.15,"low":2.75,"close":2.95},"depth":{"buy":[{"quantity":47250,"price":3.0,"orders":5},{"quantity":81000,"price":2.95,"orders":8},{"quantity":54000,"price":2.9,"orders":7},{"quantity":33750,"price":2.85,"orders":5},{"quantity":33750,"price":2.8,"orders":4}],"sell":[{"quantity":81000,"price":3.1,"orders":8},{"quantity":87750,"price":3.15,"orders":8},{"quantity":101250,"price":3.2,"orders":9},{"quantity":81000,"price":3.25,"orders":9},{"quantity":60750,"price":3.3,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":2.95,"volume":9213750,"average_price":3.45,"oi":1.0827E7,"net_change":-1.3,"total_buy_quantity":1019250.0,"total_sell_quantity":1377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1743069595652","oi_day_high":1.083375E7,"oi_day_low":9294750.0},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":35.55,"high":47.1,"low":35.2,"close":42.5},"depth":{"buy":[{"quantity":350,"price":41.35,"orders":1},{"quantity":700,"price":41.3,"orders":1},{"quantity":350,"price":41.15,"orders":1},{"quantity":350,"price":40.85,"orders":1},{"quantity":350,"price":40.8,"orders":1}],"sell":[{"quantity":350,"price":42.45,"orders":1},{"quantity":700,"price":42.5,"orders":2},{"quantity":350,"price":43.3,"orders":1},{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":42.5,"volume":469000,"average_price":42.81,"oi":110250.0,"net_change":10.5,"total_buy_quantity":40600.0,"total_sell_quantity":23450.0,"lower_circuit_limit":6.1,"upper_circuit_limit":57.9,"last_trade_time":"1743069594857","oi_day_high":117250.0,"oi_day_low":51100.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":122.0,"high":135.0,"low":122.0,"close":135.0},"depth":{"buy":[{"quantity":450,"price":110.55,"orders":2},{"quantity":150,"price":110.5,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":152.8,"orders":1},{"quantity":150,"price":152.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":135.0,"volume":1050,"average_price":128.96,"oi":3450.0,"net_change":-14.3,"total_buy_quantity":750.0,"total_sell_quantity":450.0,"lower_circuit_limit":50.35,"upper_circuit_limit":248.25,"last_trade_time":"1743062886929","oi_day_high":3450.0,"oi_day_low":3150.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":64.35,"high":72.9,"low":61.15,"close":67.85},"depth":{"buy":[{"quantity":300,"price":67.85,"orders":1},{"quantity":300,"price":67.8,"orders":1},{"quantity":300,"price":67.55,"orders":1},{"quantity":3000,"price":67.5,"orders":1},{"quantity":300,"price":67.05,"orders":1}],"sell":[{"quantity":300,"price":68.6,"orders":1},{"quantity":300,"price":68.65,"orders":1},{"quantity":300,"price":69.8,"orders":1},{"quantity":300,"price":69.85,"orders":1},{"quantity":300,"price":69.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":67.85,"volume":353700,"average_price":66.1,"oi":107700.0,"net_change":0.1,"total_buy_quantity":15600.0,"total_sell_quantity":29400.0,"lower_circuit_limit":13.3,"upper_circuit_limit":122.2,"last_trade_time":"1743069596601","oi_day_high":113100.0,"oi_day_low":72300.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":74.95,"high":88.9,"low":65.0,"close":86.0},"depth":{"buy":[{"quantity":350,"price":81.4,"orders":2},{"quantity":175,"price":81.35,"orders":1},{"quantity":175,"price":80.75,"orders":1},{"quantity":175,"price":80.05,"orders":1},{"quantity":350,"price":80.0,"orders":2}],"sell":[{"quantity":175,"price":86.95,"orders":1},{"quantity":2975,"price":87.0,"orders":7},{"quantity":175,"price":87.2,"orders":1},{"quantity":350,"price":87.5,"orders":2},{"quantity":875,"price":88.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":86.0,"volume":341950,"average_price":75.64,"oi":156800.0,"net_change":12.1,"total_buy_quantity":20475.0,"total_sell_quantity":32375.0,"lower_circuit_limit":16.3,"upper_circuit_limit":131.5,"last_trade_time":"1743069590328","oi_day_high":171325.0,"oi_day_low":147350.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":3.45,"high":8.7,"low":3.3,"close":8.1},"depth":{"buy":[{"quantity":11700,"price":8.1,"orders":4},{"quantity":8775,"price":8.05,"orders":3},{"quantity":20475,"price":8.0,"orders":4},{"quantity":8775,"price":7.95,"orders":3},{"quantity":8775,"price":7.9,"orders":3}],"sell":[{"quantity":5850,"price":8.3,"orders":2},{"quantity":2925,"price":8.35,"orders":1},{"quantity":5850,"price":8.4,"orders":2},{"quantity":2925,"price":8.45,"orders":1},{"quantity":5850,"price":8.5,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":8.1,"volume":14657175,"average_price":7.0,"oi":2892825.0,"net_change":4.5,"total_buy_quantity":520650.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1743069598333","oi_day_high":2933775.0,"oi_day_low":1907100.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":238.95,"high":290.0,"low":228.0,"close":260.0},"depth":{"buy":[{"quantity":100,"price":258.3,"orders":1},{"quantity":100,"price":258.25,"orders":1},{"quantity":100,"price":258.05,"orders":1},{"quantity":200,"price":258.0,"orders":2},{"quantity":200,"price":257.9,"orders":2}],"sell":[{"quantity":200,"price":262.0,"orders":1},{"quantity":100,"price":262.9,"orders":1},{"quantity":100,"price":262.95,"orders":1},{"quantity":2400,"price":263.0,"orders":4},{"quantity":100,"price":263.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":260.0,"volume":791500,"average_price":257.23,"oi":152400.0,"net_change":38.45,"total_buy_quantity":12000.0,"total_sell_quantity":27400.0,"lower_circuit_limit":35.9,"upper_circuit_limit":407.2,"last_trade_time":"1743069594208","oi_day_high":175100.0,"oi_day_low":137400.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":16.65,"high":17.0,"low":10.8,"close":11.0},"depth":{"buy":[{"quantity":2700,"price":10.95,"orders":2},{"quantity":2700,"price":10.9,"orders":2},{"quantity":4050,"price":10.85,"orders":3},{"quantity":6750,"price":10.8,"orders":5},{"quantity":6750,"price":10.75,"orders":5}],"sell":[{"quantity":2700,"price":11.05,"orders":2},{"quantity":6750,"price":11.1,"orders":4},{"quantity":6750,"price":11.15,"orders":5},{"quantity":6750,"price":11.2,"orders":5},{"quantity":12150,"price":11.25,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":11.0,"volume":974700,"average_price":13.14,"oi":715500.0,"net_change":-5.2,"total_buy_quantity":268650.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1743069599918","oi_day_high":715500.0,"oi_day_low":471150.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":9.85,"high":10.9,"low":8.55,"close":10.0},"depth":{"buy":[{"quantity":6400,"price":9.95,"orders":4},{"quantity":8000,"price":9.9,"orders":5},{"quantity":8000,"price":9.85,"orders":5},{"quantity":9600,"price":9.8,"orders":6},{"quantity":11200,"price":9.75,"orders":5}],"sell":[{"quantity":12800,"price":10.05,"orders":4},{"quantity":9600,"price":10.1,"orders":6},{"quantity":16000,"price":10.15,"orders":6},{"quantity":9600,"price":10.2,"orders":6},{"quantity":8000,"price":10.25,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":10.0,"volume":8302400,"average_price":9.92,"oi":7176000.0,"net_change":-0.05,"total_buy_quantity":403200.0,"total_sell_quantity":1156800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1743069595583","oi_day_high":7188800.0,"oi_day_low":5977600.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":53.25,"high":83.8,"low":53.25,"close":78.7},"depth":{"buy":[{"quantity":250,"price":68.05,"orders":1},{"quantity":250,"price":68.0,"orders":1},{"quantity":250,"price":65.0,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":1000,"price":50.75,"orders":2}],"sell":[{"quantity":750,"price":78.7,"orders":1},{"quantity":250,"price":84.15,"orders":1},{"quantity":250,"price":85.05,"orders":1},{"quantity":500,"price":89.75,"orders":1},{"quantity":500,"price":89.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":78.7,"volume":37000,"average_price":68.12,"oi":24750.0,"net_change":3.95,"total_buy_quantity":2500.0,"total_sell_quantity":5250.0,"lower_circuit_limit":17.3,"upper_circuit_limit":132.2,"last_trade_time":"1743069230394","oi_day_high":27000.0,"oi_day_low":15750.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":28.2,"high":28.2,"low":18.25,"close":18.25},"depth":{"buy":[{"quantity":6840,"price":15.25,"orders":3},{"quantity":4560,"price":13.6,"orders":2},{"quantity":2280,"price":13.5,"orders":1},{"quantity":22800,"price":8.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":456,"price":19.5,"orders":1},{"quantity":1368,"price":20.95,"orders":1},{"quantity":456,"price":21.0,"orders":1},{"quantity":912,"price":22.95,"orders":1},{"quantity":456,"price":23.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":18.25,"volume":51528,"average_price":21.71,"oi":70224.0,"net_change":-9.9,"total_buy_quantity":36480.0,"total_sell_quantity":50160.0,"lower_circuit_limit":6.3,"upper_circuit_limit":50.0,"last_trade_time":"1743069580765","oi_day_high":70680.0,"oi_day_low":56088.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":15.95,"high":20.55,"low":12.95,"close":19.9},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.25,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":4000,"price":22.0,"orders":3},{"quantity":6000,"price":23.0,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":19.9,"volume":607000,"average_price":17.71,"oi":378000.0,"net_change":3.8,"total_buy_quantity":94000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1743069577989","oi_day_high":383000.0,"oi_day_low":251000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":51.45,"high":66.0,"low":51.45,"close":60.5},"depth":{"buy":[{"quantity":400,"price":57.0,"orders":1},{"quantity":400,"price":51.1,"orders":1},{"quantity":400,"price":51.05,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":400,"price":50.45,"orders":1}],"sell":[{"quantity":800,"price":68.35,"orders":1},{"quantity":400,"price":69.7,"orders":1},{"quantity":800,"price":69.75,"orders":1},{"quantity":400,"price":69.85,"orders":1},{"quantity":800,"price":69.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":60.5,"volume":22000,"average_price":58.65,"oi":7200.0,"net_change":9.0,"total_buy_quantity":2800.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.1,"upper_circuit_limit":102.9,"last_trade_time":"1743069584992","oi_day_high":7200.0,"oi_day_low":3200.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":290.8,"high":293.1,"low":190.05,"close":201.55},"depth":{"buy":[{"quantity":200,"price":190.55,"orders":2},{"quantity":100,"price":190.5,"orders":1},{"quantity":100,"price":190.45,"orders":1},{"quantity":100,"price":190.4,"orders":1},{"quantity":100,"price":190.0,"orders":1}],"sell":[{"quantity":100,"price":210.95,"orders":1},{"quantity":100,"price":211.0,"orders":1},{"quantity":100,"price":213.55,"orders":1},{"quantity":100,"price":216.4,"orders":1},{"quantity":200,"price":216.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":201.55,"volume":48500,"average_price":223.0,"oi":24200.0,"net_change":-77.7,"total_buy_quantity":8700.0,"total_sell_quantity":2300.0,"lower_circuit_limit":91.85,"upper_circuit_limit":466.65,"last_trade_time":"1743069578985","oi_day_high":24200.0,"oi_day_low":14900.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":3.25,"high":6.5,"low":3.25,"close":6.4},"depth":{"buy":[{"quantity":11750,"price":6.3,"orders":5},{"quantity":14100,"price":6.25,"orders":5},{"quantity":23500,"price":6.2,"orders":6},{"quantity":7050,"price":6.15,"orders":3},{"quantity":9400,"price":6.1,"orders":4}],"sell":[{"quantity":2350,"price":6.4,"orders":1},{"quantity":89300,"price":6.45,"orders":4},{"quantity":2350,"price":6.5,"orders":1},{"quantity":7050,"price":6.55,"orders":3},{"quantity":11750,"price":6.6,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":6.4,"volume":2848200,"average_price":5.26,"oi":975250.0,"net_change":2.75,"total_buy_quantity":526400.0,"total_sell_quantity":479400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1743069599922","oi_day_high":975250.0,"oi_day_low":493500.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":7.5,"high":8.95,"low":7.25,"close":8.5},"depth":{"buy":[{"quantity":15000,"price":8.4,"orders":4},{"quantity":18750,"price":8.35,"orders":5},{"quantity":30000,"price":8.3,"orders":6},{"quantity":30000,"price":8.25,"orders":6},{"quantity":22500,"price":8.2,"orders":4}],"sell":[{"quantity":3750,"price":8.55,"orders":1},{"quantity":7500,"price":8.6,"orders":2},{"quantity":15000,"price":8.65,"orders":4},{"quantity":78750,"price":8.7,"orders":6},{"quantity":11250,"price":8.75,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":8.5,"volume":3562500,"average_price":8.22,"oi":2190000.0,"net_change":-0.1,"total_buy_quantity":570000.0,"total_sell_quantity":930000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1743069585343","oi_day_high":2197500.0,"oi_day_low":1076250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":62.7,"high":76.75,"low":59.15,"close":69.5},"depth":{"buy":[{"quantity":200,"price":65.05,"orders":1},{"quantity":200,"price":65.0,"orders":1},{"quantity":200,"price":61.2,"orders":1},{"quantity":200,"price":60.3,"orders":1},{"quantity":1800,"price":39.85,"orders":1}],"sell":[{"quantity":200,"price":70.2,"orders":1},{"quantity":200,"price":70.25,"orders":1},{"quantity":200,"price":70.85,"orders":1},{"quantity":200,"price":70.95,"orders":1},{"quantity":400,"price":72.3,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":69.5,"volume":28200,"average_price":69.08,"oi":21600.0,"net_change":2.65,"total_buy_quantity":2600.0,"total_sell_quantity":18600.0,"lower_circuit_limit":21.55,"upper_circuit_limit":112.15,"last_trade_time":"1743069591287","oi_day_high":23200.0,"oi_day_low":20600.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":303.55,"high":321.7,"low":214.0,"close":218.45},"depth":{"buy":[{"quantity":125,"price":218.0,"orders":1},{"quantity":125,"price":215.3,"orders":1},{"quantity":125,"price":215.2,"orders":1},{"quantity":125,"price":215.05,"orders":1},{"quantity":375,"price":215.0,"orders":1}],"sell":[{"quantity":250,"price":224.95,"orders":1},{"quantity":125,"price":225.0,"orders":1},{"quantity":125,"price":225.45,"orders":1},{"quantity":125,"price":225.5,"orders":1},{"quantity":250,"price":225.9,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":218.45,"volume":457125,"average_price":249.12,"oi":166875.0,"net_change":-77.55,"total_buy_quantity":19750.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":526.85,"last_trade_time":"1743069597992","oi_day_high":166875.0,"oi_day_low":123500.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":70.0,"high":70.0,"low":55.0,"close":56.85},"depth":{"buy":[{"quantity":300,"price":37.4,"orders":1},{"quantity":300,"price":37.35,"orders":1},{"quantity":300,"price":35.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":65.8,"orders":1},{"quantity":12000,"price":83.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":56.85,"volume":8100,"average_price":59.49,"oi":6000.0,"net_change":-52.55,"total_buy_quantity":900.0,"total_sell_quantity":12300.0,"lower_circuit_limit":18.0,"upper_circuit_limit":127.2,"last_trade_time":"1743069418004","oi_day_high":6000.0,"oi_day_low":300.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":13.1,"high":19.5,"low":13.1,"close":17.5},"depth":{"buy":[{"quantity":1550,"price":18.0,"orders":1},{"quantity":1550,"price":17.2,"orders":1},{"quantity":1550,"price":5.5,"orders":1},{"quantity":1550,"price":4.1,"orders":1},{"quantity":77500,"price":1.35,"orders":1}],"sell":[{"quantity":1550,"price":20.95,"orders":1},{"quantity":1550,"price":21.0,"orders":1},{"quantity":3100,"price":21.95,"orders":1},{"quantity":3100,"price":22.5,"orders":1},{"quantity":3100,"price":22.55,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":17.5,"volume":46500,"average_price":16.21,"oi":15500.0,"net_change":2.75,"total_buy_quantity":89900.0,"total_sell_quantity":35650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1743067832828","oi_day_high":23250.0,"oi_day_low":13950.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":28.25,"high":32.1,"low":26.1,"close":27.75},"depth":{"buy":[{"quantity":750,"price":27.8,"orders":1},{"quantity":750,"price":27.75,"orders":1},{"quantity":1500,"price":26.4,"orders":1},{"quantity":750,"price":26.15,"orders":1},{"quantity":750,"price":25.6,"orders":1}],"sell":[{"quantity":750,"price":28.9,"orders":1},{"quantity":750,"price":28.95,"orders":1},{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":29.85,"orders":1},{"quantity":750,"price":29.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":27.75,"volume":230250,"average_price":28.25,"oi":90000.0,"net_change":-2.5,"total_buy_quantity":65250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":3.7,"upper_circuit_limit":56.8,"last_trade_time":"1743069526177","oi_day_high":105000.0,"oi_day_low":64500.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":17.1,"high":20.85,"low":16.55,"close":20.0},"depth":{"buy":[{"quantity":1075,"price":18.75,"orders":1},{"quantity":1075,"price":18.7,"orders":1},{"quantity":1075,"price":18.1,"orders":1},{"quantity":1075,"price":18.05,"orders":1},{"quantity":3225,"price":18.0,"orders":2}],"sell":[{"quantity":1075,"price":20.25,"orders":1},{"quantity":1075,"price":20.3,"orders":1},{"quantity":1075,"price":20.7,"orders":1},{"quantity":10750,"price":20.75,"orders":1},{"quantity":11825,"price":20.85,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":20.0,"volume":341850,"average_price":18.91,"oi":140825.0,"net_change":4.55,"total_buy_quantity":129000.0,"total_sell_quantity":56975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1743069539080","oi_day_high":177375.0,"oi_day_low":89225.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":8.85,"high":9.55,"low":7.25,"close":7.55},"depth":{"buy":[{"quantity":2750,"price":7.55,"orders":1},{"quantity":2750,"price":7.5,"orders":1},{"quantity":2750,"price":7.4,"orders":1},{"quantity":2750,"price":7.05,"orders":1},{"quantity":2750,"price":7.0,"orders":1}],"sell":[{"quantity":2750,"price":7.75,"orders":1},{"quantity":2750,"price":7.8,"orders":1},{"quantity":2750,"price":7.85,"orders":1},{"quantity":2750,"price":8.95,"orders":1},{"quantity":2750,"price":9.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":7.55,"volume":283250,"average_price":8.18,"oi":572000.0,"net_change":-1.25,"total_buy_quantity":156750.0,"total_sell_quantity":288750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743069588165","oi_day_high":577500.0,"oi_day_low":519750.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":67.6,"high":74.05,"low":58.0,"close":58.0},"depth":{"buy":[{"quantity":1125,"price":55.15,"orders":1},{"quantity":375,"price":55.1,"orders":1},{"quantity":2250,"price":52.4,"orders":2},{"quantity":1125,"price":49.65,"orders":1},{"quantity":1125,"price":47.55,"orders":1}],"sell":[{"quantity":1125,"price":64.95,"orders":1},{"quantity":375,"price":65.0,"orders":1},{"quantity":375,"price":66.0,"orders":1},{"quantity":750,"price":75.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":58.0,"volume":7125,"average_price":67.25,"oi":9375.0,"net_change":-2.05,"total_buy_quantity":34125.0,"total_sell_quantity":2625.0,"lower_circuit_limit":5.4,"upper_circuit_limit":114.7,"last_trade_time":"1743067856392","oi_day_high":9375.0,"oi_day_low":5625.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":11.05,"high":13.3,"low":7.3,"close":8.85},"depth":{"buy":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":2500,"price":8.5,"orders":1},{"quantity":2500,"price":8.45,"orders":1},{"quantity":5000,"price":8.4,"orders":2},{"quantity":2500,"price":8.35,"orders":1}],"sell":[{"quantity":2500,"price":8.9,"orders":1},{"quantity":2500,"price":8.95,"orders":1},{"quantity":5000,"price":9.0,"orders":2},{"quantity":7500,"price":9.05,"orders":1},{"quantity":2500,"price":9.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":8.85,"volume":1480000,"average_price":9.44,"oi":365000.0,"net_change":1.8,"total_buy_quantity":272500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1743069556613","oi_day_high":380000.0,"oi_day_low":122500.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":112.35,"high":115.5,"low":92.0,"close":106.95},"depth":{"buy":[{"quantity":150,"price":98.1,"orders":1},{"quantity":300,"price":98.05,"orders":1},{"quantity":150,"price":98.0,"orders":1},{"quantity":150,"price":94.05,"orders":1},{"quantity":150,"price":94.0,"orders":1}],"sell":[{"quantity":150,"price":106.95,"orders":1},{"quantity":150,"price":107.0,"orders":1},{"quantity":150,"price":107.7,"orders":1},{"quantity":450,"price":111.6,"orders":1},{"quantity":150,"price":111.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":106.95,"volume":66150,"average_price":103.75,"oi":55500.0,"net_change":-2.4,"total_buy_quantity":21900.0,"total_sell_quantity":8100.0,"lower_circuit_limit":23.25,"upper_circuit_limit":195.45,"last_trade_time":"1743069596671","oi_day_high":55500.0,"oi_day_low":37350.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":72.05,"high":112.15,"low":72.05,"close":103.2},"depth":{"buy":[{"quantity":150,"price":100.45,"orders":1},{"quantity":150,"price":100.4,"orders":1},{"quantity":150,"price":100.35,"orders":1},{"quantity":150,"price":100.1,"orders":1},{"quantity":150,"price":100.05,"orders":1}],"sell":[{"quantity":150,"price":103.25,"orders":1},{"quantity":150,"price":103.3,"orders":1},{"quantity":150,"price":103.95,"orders":1},{"quantity":150,"price":104.0,"orders":1},{"quantity":150,"price":104.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":103.2,"volume":1969200,"average_price":98.64,"oi":334050.0,"net_change":33.0,"total_buy_quantity":41550.0,"total_sell_quantity":54750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.45,"last_trade_time":"1743069598448","oi_day_high":360900.0,"oi_day_low":317100.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":49.2,"high":50.0,"low":40.3,"close":40.8},"depth":{"buy":[{"quantity":600,"price":40.15,"orders":1},{"quantity":600,"price":40.1,"orders":1},{"quantity":600,"price":40.05,"orders":1},{"quantity":1800,"price":39.15,"orders":1},{"quantity":600,"price":39.0,"orders":1}],"sell":[{"quantity":600,"price":40.8,"orders":1},{"quantity":600,"price":41.45,"orders":1},{"quantity":600,"price":41.5,"orders":1},{"quantity":600,"price":41.55,"orders":1},{"quantity":1800,"price":42.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":40.8,"volume":180600,"average_price":44.89,"oi":88200.0,"net_change":-5.0,"total_buy_quantity":65400.0,"total_sell_quantity":47400.0,"lower_circuit_limit":12.8,"upper_circuit_limit":78.8,"last_trade_time":"1743069588227","oi_day_high":93000.0,"oi_day_low":52800.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":135000,"price":1.85,"orders":8},{"quantity":90000,"price":1.8,"orders":8},{"quantity":60000,"price":1.75,"orders":5},{"quantity":52500,"price":1.7,"orders":4},{"quantity":112500,"price":1.65,"orders":7}],"sell":[{"quantity":75000,"price":1.95,"orders":7},{"quantity":90000,"price":2.0,"orders":11},{"quantity":90000,"price":2.05,"orders":9},{"quantity":52500,"price":2.1,"orders":7},{"quantity":127500,"price":2.15,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":1.95,"volume":8145000,"average_price":1.93,"oi":5512500.0,"net_change":0.15,"total_buy_quantity":1447500.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1743069585256","oi_day_high":5512500.0,"oi_day_low":1867500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":5.2,"high":5.95,"low":4.8,"close":5.1},"depth":{"buy":[{"quantity":14000,"price":4.9,"orders":3},{"quantity":22400,"price":4.85,"orders":4},{"quantity":16800,"price":4.8,"orders":4},{"quantity":5600,"price":4.75,"orders":2},{"quantity":11200,"price":4.7,"orders":2}],"sell":[{"quantity":11200,"price":5.25,"orders":3},{"quantity":5600,"price":5.3,"orders":2},{"quantity":5600,"price":5.35,"orders":2},{"quantity":5600,"price":5.4,"orders":2},{"quantity":5600,"price":5.45,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":5.1,"volume":372400,"average_price":5.41,"oi":277200.0,"net_change":-0.1,"total_buy_quantity":470400.0,"total_sell_quantity":333200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1743069575408","oi_day_high":277200.0,"oi_day_low":70000.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":11.55,"high":12.55,"low":9.45,"close":10.6},"depth":{"buy":[{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.6,"orders":1},{"quantity":2500,"price":7.75,"orders":1},{"quantity":75000,"price":6.95,"orders":1},{"quantity":75000,"price":6.9,"orders":1}],"sell":[{"quantity":2500,"price":10.8,"orders":1},{"quantity":2500,"price":10.85,"orders":1},{"quantity":2500,"price":10.9,"orders":1},{"quantity":5000,"price":11.15,"orders":2},{"quantity":7500,"price":11.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":10.6,"volume":122500,"average_price":11.3,"oi":100000.0,"net_change":0.75,"total_buy_quantity":182500.0,"total_sell_quantity":272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1743069534829","oi_day_high":107500.0,"oi_day_low":92500.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":27.85,"high":27.85,"low":18.0,"close":19.3},"depth":{"buy":[{"quantity":575,"price":17.2,"orders":1},{"quantity":1725,"price":16.15,"orders":1},{"quantity":575,"price":16.1,"orders":1},{"quantity":1150,"price":14.05,"orders":1},{"quantity":1150,"price":14.0,"orders":1}],"sell":[{"quantity":575,"price":19.8,"orders":1},{"quantity":575,"price":19.9,"orders":1},{"quantity":1150,"price":20.0,"orders":2},{"quantity":1725,"price":20.95,"orders":1},{"quantity":2875,"price":21.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":19.3,"volume":169050,"average_price":23.63,"oi":198375.0,"net_change":-8.9,"total_buy_quantity":70150.0,"total_sell_quantity":69000.0,"lower_circuit_limit":4.4,"upper_circuit_limit":52.0,"last_trade_time":"1743069579238","oi_day_high":198375.0,"oi_day_low":142025.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":82.0,"high":82.0,"low":67.0,"close":80.0},"depth":{"buy":[{"quantity":425,"price":77.25,"orders":1},{"quantity":850,"price":77.2,"orders":1},{"quantity":425,"price":77.0,"orders":1},{"quantity":850,"price":74.15,"orders":1},{"quantity":1275,"price":74.1,"orders":1}],"sell":[{"quantity":425,"price":81.65,"orders":1},{"quantity":425,"price":81.7,"orders":1},{"quantity":425,"price":81.85,"orders":1},{"quantity":425,"price":83.95,"orders":1},{"quantity":425,"price":84.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":80.0,"volume":79475,"average_price":74.42,"oi":22950.0,"net_change":-28.0,"total_buy_quantity":14025.0,"total_sell_quantity":16575.0,"lower_circuit_limit":24.35,"upper_circuit_limit":156.75,"last_trade_time":"1743069571893","oi_day_high":27625.0,"oi_day_low":1275.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":100.0,"high":113.0,"low":82.25,"close":99.4},"depth":{"buy":[{"quantity":175,"price":98.15,"orders":1},{"quantity":175,"price":98.0,"orders":1},{"quantity":175,"price":97.8,"orders":1},{"quantity":175,"price":97.65,"orders":1},{"quantity":175,"price":97.6,"orders":1}],"sell":[{"quantity":175,"price":99.4,"orders":1},{"quantity":175,"price":99.45,"orders":1},{"quantity":875,"price":100.0,"orders":2},{"quantity":350,"price":100.45,"orders":2},{"quantity":175,"price":100.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":99.4,"volume":676550,"average_price":98.92,"oi":207025.0,"net_change":-9.2,"total_buy_quantity":27300.0,"total_sell_quantity":39025.0,"lower_circuit_limit":23.4,"upper_circuit_limit":193.8,"last_trade_time":"1743069590712","oi_day_high":207200.0,"oi_day_low":162225.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":193.0,"high":198.5,"low":144.0,"close":149.4},"depth":{"buy":[{"quantity":450,"price":139.05,"orders":1},{"quantity":450,"price":138.95,"orders":1},{"quantity":150,"price":138.8,"orders":1},{"quantity":450,"price":135.3,"orders":1},{"quantity":150,"price":133.5,"orders":1}],"sell":[{"quantity":300,"price":154.45,"orders":2},{"quantity":300,"price":154.5,"orders":1},{"quantity":450,"price":157.3,"orders":1},{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":164.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":149.4,"volume":19950,"average_price":164.44,"oi":79500.0,"net_change":-39.95,"total_buy_quantity":14100.0,"total_sell_quantity":3450.0,"lower_circuit_limit":53.15,"upper_circuit_limit":325.55,"last_trade_time":"1743069535860","oi_day_high":84600.0,"oi_day_low":79350.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":51.1,"high":82.2,"low":51.1,"close":80.5},"depth":{"buy":[{"quantity":1050,"price":77.05,"orders":1},{"quantity":350,"price":77.0,"orders":1},{"quantity":350,"price":76.85,"orders":1},{"quantity":1050,"price":75.55,"orders":1},{"quantity":1050,"price":74.7,"orders":1}],"sell":[{"quantity":1050,"price":80.45,"orders":1},{"quantity":350,"price":80.5,"orders":1},{"quantity":350,"price":81.55,"orders":1},{"quantity":1050,"price":81.9,"orders":1},{"quantity":350,"price":81.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":80.5,"volume":85750,"average_price":75.11,"oi":40250.0,"net_change":13.55,"total_buy_quantity":21700.0,"total_sell_quantity":23800.0,"lower_circuit_limit":3.05,"upper_circuit_limit":130.85,"last_trade_time":"1743069542083","oi_day_high":40250.0,"oi_day_low":28350.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":10.9,"high":11.0,"low":7.85,"close":8.95},"depth":{"buy":[{"quantity":3300,"price":8.75,"orders":2},{"quantity":6600,"price":8.7,"orders":4},{"quantity":6600,"price":8.65,"orders":4},{"quantity":6600,"price":8.6,"orders":4},{"quantity":6600,"price":8.55,"orders":3}],"sell":[{"quantity":1650,"price":8.9,"orders":1},{"quantity":6600,"price":8.95,"orders":4},{"quantity":16500,"price":9.0,"orders":9},{"quantity":8250,"price":9.05,"orders":5},{"quantity":8250,"price":9.1,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":8.95,"volume":3050850,"average_price":9.65,"oi":1978350.0,"net_change":-1.4,"total_buy_quantity":231000.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1743069594243","oi_day_high":2026200.0,"oi_day_low":1080750.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":85.0,"high":95.0,"low":64.5,"close":92.95},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":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":104.95,"orders":1},{"quantity":250,"price":105.0,"orders":1},{"quantity":250,"price":106.3,"orders":1},{"quantity":750,"price":109.15,"orders":1},{"quantity":750,"price":113.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":92.95,"volume":10000,"average_price":78.75,"oi":4250.0,"net_change":-5.15,"total_buy_quantity":0.0,"total_sell_quantity":7250.0,"lower_circuit_limit":7.2,"upper_circuit_limit":147.8,"last_trade_time":"1743067905463","oi_day_high":4500.0,"oi_day_low":3000.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":139.45,"high":152.65,"low":117.35,"close":142.35},"depth":{"buy":[{"quantity":125,"price":130.25,"orders":1},{"quantity":250,"price":130.2,"orders":1},{"quantity":125,"price":129.95,"orders":1},{"quantity":125,"price":115.05,"orders":1},{"quantity":125,"price":115.0,"orders":1}],"sell":[{"quantity":250,"price":150.95,"orders":1},{"quantity":125,"price":151.0,"orders":1},{"quantity":125,"price":151.55,"orders":1},{"quantity":125,"price":152.0,"orders":1},{"quantity":125,"price":153.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":142.35,"volume":39750,"average_price":135.8,"oi":21375.0,"net_change":9.55,"total_buy_quantity":875.0,"total_sell_quantity":3125.0,"lower_circuit_limit":5.45,"upper_circuit_limit":260.15,"last_trade_time":"1743069586958","oi_day_high":21375.0,"oi_day_low":12000.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":20.6,"high":28.75,"low":19.75,"close":24.85},"depth":{"buy":[{"quantity":3800,"price":24.15,"orders":1},{"quantity":1900,"price":24.1,"orders":1},{"quantity":3800,"price":23.75,"orders":1},{"quantity":1900,"price":23.65,"orders":1},{"quantity":3800,"price":23.55,"orders":1}],"sell":[{"quantity":5700,"price":24.85,"orders":2},{"quantity":11400,"price":24.9,"orders":4},{"quantity":1900,"price":24.95,"orders":1},{"quantity":15200,"price":25.0,"orders":5},{"quantity":1900,"price":25.05,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":24.85,"volume":1675800,"average_price":24.81,"oi":444600.0,"net_change":4.2,"total_buy_quantity":152000.0,"total_sell_quantity":296400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1743069596164","oi_day_high":482600.0,"oi_day_low":404700.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":300,"price":38.7,"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":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-88.3,"total_buy_quantity":300.0,"total_sell_quantity":0.0,"lower_circuit_limit":8.7,"upper_circuit_limit":106.0,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":6.95,"high":6.95,"low":5.1,"close":6.5},"depth":{"buy":[{"quantity":5000,"price":6.0,"orders":1},{"quantity":5000,"price":5.85,"orders":1},{"quantity":5000,"price":5.55,"orders":1},{"quantity":10000,"price":5.05,"orders":1},{"quantity":5000,"price":4.0,"orders":1}],"sell":[{"quantity":15000,"price":7.85,"orders":1},{"quantity":5000,"price":7.9,"orders":1},{"quantity":150000,"price":8.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":6.5,"volume":275000,"average_price":6.17,"oi":125000.0,"net_change":-1.4,"total_buy_quantity":180000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1743069415042","oi_day_high":125000.0,"oi_day_low":35000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":28.15,"high":44.2,"low":26.65,"close":44.4},"depth":{"buy":[{"quantity":500,"price":42.5,"orders":1},{"quantity":1000,"price":42.45,"orders":2},{"quantity":500,"price":42.3,"orders":1},{"quantity":500,"price":42.05,"orders":1},{"quantity":1500,"price":41.85,"orders":1}],"sell":[{"quantity":500,"price":43.85,"orders":1},{"quantity":500,"price":43.9,"orders":1},{"quantity":500,"price":44.35,"orders":1},{"quantity":1000,"price":44.4,"orders":2},{"quantity":500,"price":44.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":44.4,"volume":2846500,"average_price":35.22,"oi":1404500.0,"net_change":-12.6,"total_buy_quantity":55500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":86.25,"last_trade_time":"1743069592067","oi_day_high":1407000.0,"oi_day_low":58500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":496.4,"high":637.05,"low":456.25,"close":496.25},"depth":{"buy":[{"quantity":75,"price":477.5,"orders":1},{"quantity":75,"price":477.25,"orders":1},{"quantity":75,"price":475.0,"orders":1},{"quantity":150,"price":462.05,"orders":1},{"quantity":75,"price":462.0,"orders":1}],"sell":[{"quantity":75,"price":511.4,"orders":1},{"quantity":225,"price":511.45,"orders":1},{"quantity":75,"price":511.55,"orders":1},{"quantity":225,"price":531.95,"orders":1},{"quantity":150,"price":532.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":496.25,"volume":30975,"average_price":552.77,"oi":16350.0,"net_change":-16.45,"total_buy_quantity":5025.0,"total_sell_quantity":5250.0,"lower_circuit_limit":84.8,"upper_circuit_limit":940.6,"last_trade_time":"1743069534141","oi_day_high":16575.0,"oi_day_low":14700.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":63.6,"high":72.7,"low":54.0,"close":65.1},"depth":{"buy":[{"quantity":300,"price":61.05,"orders":1},{"quantity":300,"price":61.0,"orders":1},{"quantity":300,"price":60.1,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":600,"price":60.0,"orders":2}],"sell":[{"quantity":600,"price":64.9,"orders":2},{"quantity":300,"price":65.0,"orders":1},{"quantity":300,"price":65.3,"orders":1},{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":66.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":65.1,"volume":425400,"average_price":63.66,"oi":130800.0,"net_change":0.35,"total_buy_quantity":18000.0,"total_sell_quantity":21600.0,"lower_circuit_limit":18.05,"upper_circuit_limit":111.45,"last_trade_time":"1743069594782","oi_day_high":132600.0,"oi_day_low":76200.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":550,"price":0.4,"orders":1},{"quantity":6600,"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}],"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-61.2,"total_buy_quantity":7150.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":208000,"price":0.45,"orders":3},{"quantity":2886000,"price":0.4,"orders":17},{"quantity":104000,"price":0.35,"orders":4},{"quantity":572000,"price":0.3,"orders":8},{"quantity":520000,"price":0.25,"orders":3}],"sell":[{"quantity":962000,"price":0.5,"orders":13},{"quantity":338000,"price":0.55,"orders":6},{"quantity":208000,"price":0.6,"orders":4},{"quantity":208000,"price":0.65,"orders":3},{"quantity":364000,"price":0.7,"orders":10}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.45,"volume":9204000,"average_price":0.57,"oi":1.196E7,"net_change":-0.2,"total_buy_quantity":7488000.0,"total_sell_quantity":3380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1743069592399","oi_day_high":1.2064E7,"oi_day_low":6370000.0},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":8.35,"high":8.7,"low":7.25,"close":8.15},"depth":{"buy":[{"quantity":6000,"price":7.2,"orders":2},{"quantity":3000,"price":7.15,"orders":1},{"quantity":3000,"price":7.05,"orders":1},{"quantity":3000,"price":7.0,"orders":1},{"quantity":120000,"price":4.9,"orders":1}],"sell":[{"quantity":3000,"price":8.15,"orders":1},{"quantity":3000,"price":8.2,"orders":1},{"quantity":6000,"price":8.3,"orders":1},{"quantity":3000,"price":8.45,"orders":1},{"quantity":9000,"price":8.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":8.15,"volume":372000,"average_price":7.9,"oi":393000.0,"net_change":-0.6,"total_buy_quantity":255000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1743069599811","oi_day_high":393000.0,"oi_day_low":246000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":16.4,"high":18.0,"low":12.2,"close":13.25},"depth":{"buy":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":18000,"price":11.1,"orders":1}],"sell":[{"quantity":1800,"price":13.5,"orders":1},{"quantity":1800,"price":13.55,"orders":1},{"quantity":3600,"price":14.05,"orders":1},{"quantity":7200,"price":14.1,"orders":2},{"quantity":3600,"price":14.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":13.25,"volume":522000,"average_price":14.12,"oi":691200.0,"net_change":-1.1,"total_buy_quantity":180000.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1743069586877","oi_day_high":700200.0,"oi_day_low":567000.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-382.2,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":29.15,"upper_circuit_limit":300.05,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":11.95,"high":11.95,"low":5.95,"close":6.1},"depth":{"buy":[{"quantity":10650,"price":5.85,"orders":3},{"quantity":3550,"price":5.8,"orders":1},{"quantity":3550,"price":5.75,"orders":1},{"quantity":3550,"price":5.7,"orders":1},{"quantity":3550,"price":5.65,"orders":1}],"sell":[{"quantity":3550,"price":6.2,"orders":1},{"quantity":7100,"price":6.35,"orders":2},{"quantity":3550,"price":6.65,"orders":1},{"quantity":7100,"price":7.3,"orders":2},{"quantity":3550,"price":7.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":6.1,"volume":830700,"average_price":7.19,"oi":202350.0,"net_change":1.7,"total_buy_quantity":39050.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1743069575554","oi_day_high":234300.0,"oi_day_low":110050.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":3.7,"high":4.55,"low":3.15,"close":4.3},"depth":{"buy":[{"quantity":8924,"price":4.05,"orders":2},{"quantity":13386,"price":4.0,"orders":3},{"quantity":8924,"price":3.95,"orders":2},{"quantity":8924,"price":3.9,"orders":2},{"quantity":13386,"price":3.85,"orders":3}],"sell":[{"quantity":8924,"price":4.4,"orders":2},{"quantity":13386,"price":4.45,"orders":3},{"quantity":17848,"price":4.5,"orders":4},{"quantity":13386,"price":4.55,"orders":3},{"quantity":40158,"price":4.6,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":4.3,"volume":4448614,"average_price":3.84,"oi":1985590.0,"net_change":0.65,"total_buy_quantity":727306.0,"total_sell_quantity":638066.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1743069578630","oi_day_high":1985590.0,"oi_day_low":963792.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":60.0,"high":78.65,"low":60.0,"close":60.0},"depth":{"buy":[{"quantity":250,"price":59.1,"orders":1},{"quantity":500,"price":58.05,"orders":2},{"quantity":250,"price":58.0,"orders":1},{"quantity":750,"price":57.3,"orders":1},{"quantity":250,"price":55.8,"orders":1}],"sell":[{"quantity":250,"price":69.3,"orders":1},{"quantity":250,"price":69.35,"orders":1},{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":72.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":60.0,"volume":168000,"average_price":70.25,"oi":37750.0,"net_change":1.8,"total_buy_quantity":20750.0,"total_sell_quantity":6500.0,"lower_circuit_limit":6.05,"upper_circuit_limit":110.35,"last_trade_time":"1743069558913","oi_day_high":38750.0,"oi_day_low":11000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":11.6,"high":11.7,"low":7.6,"close":8.1},"depth":{"buy":[{"quantity":2625,"price":7.95,"orders":1},{"quantity":2625,"price":7.9,"orders":1},{"quantity":15750,"price":7.85,"orders":4},{"quantity":7875,"price":7.8,"orders":3},{"quantity":15750,"price":7.75,"orders":4}],"sell":[{"quantity":2625,"price":8.05,"orders":1},{"quantity":10500,"price":8.1,"orders":3},{"quantity":7875,"price":8.15,"orders":3},{"quantity":7875,"price":8.2,"orders":3},{"quantity":7875,"price":8.25,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":8.1,"volume":2512125,"average_price":9.39,"oi":1149750.0,"net_change":-2.75,"total_buy_quantity":430500.0,"total_sell_quantity":354375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1743069598922","oi_day_high":1149750.0,"oi_day_low":698250.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":19.8,"high":20.0,"low":13.6,"close":15.3},"depth":{"buy":[{"quantity":1000,"price":15.15,"orders":1},{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":15.05,"orders":1},{"quantity":1000,"price":15.0,"orders":1},{"quantity":1000,"price":14.75,"orders":1}],"sell":[{"quantity":5000,"price":15.5,"orders":3},{"quantity":1000,"price":15.55,"orders":1},{"quantity":3000,"price":15.6,"orders":3},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":15.3,"volume":3637000,"average_price":16.45,"oi":1098000.0,"net_change":-4.35,"total_buy_quantity":149000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1743069598189","oi_day_high":1100000.0,"oi_day_low":722000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":23.0,"high":56.0,"low":22.95,"close":51.9},"depth":{"buy":[{"quantity":1250,"price":49.0,"orders":2},{"quantity":1250,"price":48.8,"orders":1},{"quantity":625,"price":48.75,"orders":1},{"quantity":1250,"price":48.3,"orders":2},{"quantity":625,"price":48.05,"orders":1}],"sell":[{"quantity":625,"price":52.45,"orders":1},{"quantity":1250,"price":52.5,"orders":2},{"quantity":625,"price":52.95,"orders":1},{"quantity":2500,"price":53.0,"orders":3},{"quantity":1250,"price":53.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":51.9,"volume":544375,"average_price":47.9,"oi":114375.0,"net_change":30.95,"total_buy_quantity":98750.0,"total_sell_quantity":115625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.5,"last_trade_time":"1743069598027","oi_day_high":114375.0,"oi_day_low":28750.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":11.15,"high":11.15,"low":11.15,"close":11.15},"depth":{"buy":[{"quantity":26500,"price":9.45,"orders":1},{"quantity":18550,"price":9.3,"orders":1},{"quantity":7950,"price":9.1,"orders":1},{"quantity":23850,"price":8.5,"orders":1},{"quantity":29150,"price":7.8,"orders":1}],"sell":[{"quantity":2650,"price":15.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":11.15,"volume":5300,"average_price":11.15,"oi":100700.0,"net_change":0.35,"total_buy_quantity":278250.0,"total_sell_quantity":2650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1743057940231","oi_day_high":103350.0,"oi_day_low":100700.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":43.25,"high":52.0,"low":41.0,"close":48.5},"depth":{"buy":[{"quantity":800,"price":45.1,"orders":1},{"quantity":1600,"price":45.05,"orders":1},{"quantity":1600,"price":40.05,"orders":1},{"quantity":800,"price":40.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":54.0,"orders":1},{"quantity":1600,"price":56.4,"orders":1},{"quantity":3200,"price":58.0,"orders":1},{"quantity":800,"price":58.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":48.5,"volume":217600,"average_price":45.82,"oi":37600.0,"net_change":18.75,"total_buy_quantity":4800.0,"total_sell_quantity":6400.0,"lower_circuit_limit":1.25,"upper_circuit_limit":58.25,"last_trade_time":"1743069546361","oi_day_high":58400.0,"oi_day_low":4800.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":8.25,"high":8.5,"low":7.8,"close":7.8},"depth":{"buy":[{"quantity":2950,"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":2950,"price":11.4,"orders":1},{"quantity":2950,"price":11.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":7.8,"volume":17700,"average_price":8.23,"oi":14750.0,"net_change":-0.6,"total_buy_quantity":2950.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1743065472247","oi_day_high":14750.0,"oi_day_low":8850.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":29.15,"high":41.65,"low":29.15,"close":38.5},"depth":{"buy":[{"quantity":2250,"price":34.1,"orders":1},{"quantity":2250,"price":34.05,"orders":1},{"quantity":1500,"price":34.0,"orders":1},{"quantity":3000,"price":33.55,"orders":1},{"quantity":2250,"price":33.4,"orders":1}],"sell":[{"quantity":1500,"price":39.0,"orders":1},{"quantity":750,"price":39.2,"orders":1},{"quantity":750,"price":39.4,"orders":1},{"quantity":1500,"price":40.0,"orders":2},{"quantity":750,"price":40.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":38.5,"volume":234000,"average_price":36.44,"oi":189000.0,"net_change":6.15,"total_buy_quantity":120000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.7,"last_trade_time":"1743069575269","oi_day_high":189000.0,"oi_day_low":145500.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":67.5,"high":71.05,"low":43.35,"close":44.4},"depth":{"buy":[{"quantity":600,"price":44.0,"orders":1},{"quantity":200,"price":43.95,"orders":1},{"quantity":200,"price":43.9,"orders":1},{"quantity":200,"price":43.8,"orders":1},{"quantity":200,"price":43.6,"orders":1}],"sell":[{"quantity":200,"price":45.85,"orders":1},{"quantity":200,"price":45.9,"orders":1},{"quantity":200,"price":46.0,"orders":1},{"quantity":200,"price":46.45,"orders":1},{"quantity":200,"price":47.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":44.4,"volume":146800,"average_price":54.35,"oi":70000.0,"net_change":-12.05,"total_buy_quantity":23200.0,"total_sell_quantity":15000.0,"lower_circuit_limit":9.95,"upper_circuit_limit":102.95,"last_trade_time":"1743069503129","oi_day_high":70800.0,"oi_day_low":64000.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":30.9,"high":30.9,"low":22.85,"close":24.1},"depth":{"buy":[{"quantity":625,"price":24.0,"orders":1},{"quantity":1250,"price":23.95,"orders":2},{"quantity":1250,"price":23.9,"orders":2},{"quantity":2500,"price":23.85,"orders":4},{"quantity":625,"price":23.8,"orders":1}],"sell":[{"quantity":1250,"price":24.35,"orders":2},{"quantity":625,"price":24.4,"orders":1},{"quantity":625,"price":24.45,"orders":1},{"quantity":1875,"price":24.5,"orders":3},{"quantity":2500,"price":24.6,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":24.1,"volume":1879375,"average_price":25.06,"oi":1093125.0,"net_change":-4.15,"total_buy_quantity":100000.0,"total_sell_quantity":148125.0,"lower_circuit_limit":5.5,"upper_circuit_limit":51.0,"last_trade_time":"1743069592897","oi_day_high":1093125.0,"oi_day_low":781250.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":4.3,"high":4.8,"low":3.6,"close":3.9},"depth":{"buy":[{"quantity":9650,"price":3.55,"orders":2},{"quantity":9650,"price":3.5,"orders":2},{"quantity":9650,"price":3.45,"orders":2},{"quantity":4825,"price":3.4,"orders":1},{"quantity":4825,"price":3.35,"orders":1}],"sell":[{"quantity":9650,"price":3.95,"orders":2},{"quantity":4825,"price":4.0,"orders":1},{"quantity":4825,"price":4.05,"orders":1},{"quantity":4825,"price":4.1,"orders":1},{"quantity":4825,"price":4.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":3.9,"volume":424600,"average_price":4.19,"oi":299150.0,"net_change":-0.7,"total_buy_quantity":530750.0,"total_sell_quantity":270200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1743069574078","oi_day_high":299150.0,"oi_day_low":86850.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":22.0,"high":22.8,"low":17.0,"close":17.65},"depth":{"buy":[{"quantity":1100,"price":17.15,"orders":1},{"quantity":1100,"price":17.1,"orders":1},{"quantity":1100,"price":17.0,"orders":1},{"quantity":1100,"price":16.95,"orders":1},{"quantity":1100,"price":16.9,"orders":1}],"sell":[{"quantity":1100,"price":17.65,"orders":1},{"quantity":1100,"price":17.7,"orders":1},{"quantity":1100,"price":17.95,"orders":1},{"quantity":1100,"price":18.0,"orders":1},{"quantity":3300,"price":18.15,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":17.65,"volume":957000,"average_price":19.14,"oi":286000.0,"net_change":-4.85,"total_buy_quantity":147400.0,"total_sell_quantity":151800.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1743069585060","oi_day_high":294800.0,"oi_day_low":40700.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":58.0,"high":68.35,"low":52.8,"close":60.9},"depth":{"buy":[{"quantity":2000,"price":60.6,"orders":1},{"quantity":800,"price":60.55,"orders":1},{"quantity":800,"price":60.5,"orders":1},{"quantity":800,"price":60.2,"orders":1},{"quantity":400,"price":60.0,"orders":1}],"sell":[{"quantity":800,"price":60.85,"orders":1},{"quantity":800,"price":60.9,"orders":2},{"quantity":2400,"price":61.0,"orders":4},{"quantity":800,"price":61.1,"orders":1},{"quantity":400,"price":61.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":60.9,"volume":2291200,"average_price":60.46,"oi":1033200.0,"net_change":1.2,"total_buy_quantity":53600.0,"total_sell_quantity":86000.0,"lower_circuit_limit":19.75,"upper_circuit_limit":99.65,"last_trade_time":"1743069595745","oi_day_high":1065600.0,"oi_day_low":871200.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":16.55,"high":19.7,"low":15.0,"close":19.3},"depth":{"buy":[{"quantity":1200,"price":19.0,"orders":1},{"quantity":1200,"price":18.5,"orders":1},{"quantity":1200,"price":18.45,"orders":1},{"quantity":2400,"price":18.05,"orders":1},{"quantity":4800,"price":18.0,"orders":4}],"sell":[{"quantity":3600,"price":19.4,"orders":3},{"quantity":1200,"price":19.45,"orders":1},{"quantity":9600,"price":19.5,"orders":6},{"quantity":1200,"price":19.6,"orders":1},{"quantity":2400,"price":19.7,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":19.3,"volume":1849200,"average_price":18.39,"oi":306000.0,"net_change":3.1,"total_buy_quantity":104400.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1743069574024","oi_day_high":391200.0,"oi_day_low":177600.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":37.45,"high":39.0,"low":29.65,"close":34.65},"depth":{"buy":[{"quantity":325,"price":31.95,"orders":1},{"quantity":325,"price":31.9,"orders":1},{"quantity":1300,"price":30.0,"orders":1},{"quantity":325,"price":29.65,"orders":1},{"quantity":325,"price":27.05,"orders":1}],"sell":[{"quantity":650,"price":35.0,"orders":1},{"quantity":325,"price":35.4,"orders":1},{"quantity":325,"price":35.45,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":2600,"price":38.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":34.65,"volume":723775,"average_price":34.48,"oi":154375.0,"net_change":0.65,"total_buy_quantity":39650.0,"total_sell_quantity":10075.0,"lower_circuit_limit":3.15,"upper_circuit_limit":64.85,"last_trade_time":"1743069588035","oi_day_high":160225.0,"oi_day_low":128700.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":9.9,"high":10.05,"low":6.35,"close":6.4},"depth":{"buy":[{"quantity":3600,"price":6.45,"orders":2},{"quantity":3600,"price":6.4,"orders":2},{"quantity":5400,"price":6.35,"orders":3},{"quantity":9000,"price":6.3,"orders":5},{"quantity":7200,"price":6.25,"orders":4}],"sell":[{"quantity":1800,"price":6.6,"orders":1},{"quantity":5400,"price":6.65,"orders":3},{"quantity":7200,"price":6.7,"orders":4},{"quantity":7200,"price":6.75,"orders":4},{"quantity":7200,"price":6.8,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":6.4,"volume":3533400,"average_price":7.85,"oi":685800.0,"net_change":-3.55,"total_buy_quantity":235800.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1743069597863","oi_day_high":705600.0,"oi_day_low":205200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":21.65,"high":30.95,"low":20.4,"close":30.1},"depth":{"buy":[{"quantity":2000,"price":27.65,"orders":2},{"quantity":2000,"price":27.55,"orders":2},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.1,"orders":1}],"sell":[{"quantity":2000,"price":30.5,"orders":2},{"quantity":1000,"price":30.95,"orders":1},{"quantity":2000,"price":31.0,"orders":1},{"quantity":3000,"price":31.6,"orders":1},{"quantity":1000,"price":31.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":30.1,"volume":733000,"average_price":24.78,"oi":413000.0,"net_change":7.55,"total_buy_quantity":50000.0,"total_sell_quantity":64000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":43.7,"last_trade_time":"1743069599849","oi_day_high":425000.0,"oi_day_low":312000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":18.55,"high":18.6,"low":12.65,"close":13.4},"depth":{"buy":[{"quantity":1150,"price":13.45,"orders":1},{"quantity":1150,"price":13.4,"orders":1},{"quantity":5750,"price":13.35,"orders":2},{"quantity":2300,"price":13.3,"orders":2},{"quantity":4600,"price":13.25,"orders":4}],"sell":[{"quantity":4600,"price":13.6,"orders":3},{"quantity":2300,"price":13.65,"orders":2},{"quantity":3450,"price":13.7,"orders":3},{"quantity":3450,"price":13.75,"orders":3},{"quantity":2300,"price":13.85,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":13.4,"volume":1782500,"average_price":15.32,"oi":1600800.0,"net_change":-4.0,"total_buy_quantity":189750.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1743069574266","oi_day_high":1600800.0,"oi_day_low":1247750.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":52.45,"high":66.2,"low":38.5,"close":49.5},"depth":{"buy":[{"quantity":2000,"price":40.05,"orders":1},{"quantity":500,"price":40.0,"orders":1},{"quantity":20000,"price":36.05,"orders":1},{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":34.5,"orders":1}],"sell":[{"quantity":500,"price":50.3,"orders":1},{"quantity":500,"price":50.35,"orders":1},{"quantity":500,"price":50.4,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":500,"price":51.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":49.5,"volume":489500,"average_price":49.27,"oi":112500.0,"net_change":15.95,"total_buy_quantity":52000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":109.7,"last_trade_time":"1743069593753","oi_day_high":113500.0,"oi_day_low":38000.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":189.65,"high":235.35,"low":171.3,"close":198.4},"depth":{"buy":[{"quantity":350,"price":193.4,"orders":1},{"quantity":175,"price":193.35,"orders":1},{"quantity":175,"price":193.3,"orders":1},{"quantity":350,"price":193.1,"orders":1},{"quantity":175,"price":193.05,"orders":1}],"sell":[{"quantity":175,"price":208.55,"orders":1},{"quantity":525,"price":219.45,"orders":1},{"quantity":175,"price":219.5,"orders":1},{"quantity":5250,"price":264.25,"orders":1},{"quantity":1575,"price":314.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":198.4,"volume":31150,"average_price":206.63,"oi":47600.0,"net_change":-38.75,"total_buy_quantity":8225.0,"total_sell_quantity":7700.0,"lower_circuit_limit":64.55,"upper_circuit_limit":406.75,"last_trade_time":"1743069340421","oi_day_high":47600.0,"oi_day_low":34125.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":452.0,"high":452.0,"low":328.0,"close":347.0},"depth":{"buy":[{"quantity":250,"price":342.0,"orders":2},{"quantity":250,"price":340.05,"orders":2},{"quantity":375,"price":333.0,"orders":2},{"quantity":125,"price":331.75,"orders":1},{"quantity":125,"price":328.0,"orders":1}],"sell":[{"quantity":375,"price":350.0,"orders":3},{"quantity":125,"price":353.3,"orders":1},{"quantity":125,"price":353.35,"orders":1},{"quantity":125,"price":355.0,"orders":1},{"quantity":125,"price":358.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":347.0,"volume":231000,"average_price":370.36,"oi":168375.0,"net_change":-105.1,"total_buy_quantity":12250.0,"total_sell_quantity":12750.0,"lower_circuit_limit":185.7,"upper_circuit_limit":718.5,"last_trade_time":"1743069569162","oi_day_high":171000.0,"oi_day_low":156500.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":109.65,"high":115.5,"low":105.8,"close":107.15},"depth":{"buy":[{"quantity":450,"price":89.65,"orders":1},{"quantity":150,"price":85.15,"orders":1},{"quantity":450,"price":79.65,"orders":1},{"quantity":1200,"price":70.0,"orders":3},{"quantity":450,"price":69.9,"orders":1}],"sell":[{"quantity":150,"price":115.0,"orders":1},{"quantity":150,"price":121.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":107.15,"volume":2700,"average_price":109.83,"oi":1050.0,"net_change":-8.1,"total_buy_quantity":3150.0,"total_sell_quantity":300.0,"lower_circuit_limit":11.45,"upper_circuit_limit":219.05,"last_trade_time":"1743068805037","oi_day_high":1500.0,"oi_day_low":750.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":46.0,"high":62.0,"low":43.35,"close":59.75},"depth":{"buy":[{"quantity":450,"price":58.3,"orders":1},{"quantity":1350,"price":56.25,"orders":1},{"quantity":450,"price":55.5,"orders":1},{"quantity":450,"price":55.2,"orders":1},{"quantity":450,"price":55.0,"orders":1}],"sell":[{"quantity":450,"price":60.05,"orders":1},{"quantity":900,"price":60.1,"orders":1},{"quantity":450,"price":60.3,"orders":1},{"quantity":450,"price":60.95,"orders":1},{"quantity":2250,"price":61.0,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":59.75,"volume":153450,"average_price":53.08,"oi":126000.0,"net_change":17.25,"total_buy_quantity":55350.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.15,"last_trade_time":"1743069595883","oi_day_high":149400.0,"oi_day_low":121050.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":48.55,"high":51.4,"low":33.8,"close":34.8},"depth":{"buy":[{"quantity":700,"price":34.8,"orders":1},{"quantity":350,"price":34.1,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":350,"price":33.85,"orders":1},{"quantity":350,"price":32.15,"orders":1}],"sell":[{"quantity":1050,"price":37.0,"orders":1},{"quantity":350,"price":37.2,"orders":1},{"quantity":350,"price":37.65,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":350,"price":38.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":34.8,"volume":66500,"average_price":40.5,"oi":47250.0,"net_change":-23.85,"total_buy_quantity":38150.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.8,"last_trade_time":"1743069590700","oi_day_high":47250.0,"oi_day_low":41650.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":26.0,"high":28.0,"low":24.3,"close":24.35},"depth":{"buy":[{"quantity":5425,"price":24.4,"orders":2},{"quantity":775,"price":24.3,"orders":1},{"quantity":2325,"price":23.6,"orders":1},{"quantity":1550,"price":23.2,"orders":1},{"quantity":775,"price":23.0,"orders":1}],"sell":[{"quantity":775,"price":27.4,"orders":1},{"quantity":775,"price":27.5,"orders":1},{"quantity":3100,"price":27.85,"orders":1},{"quantity":1550,"price":27.9,"orders":1},{"quantity":775,"price":30.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":24.35,"volume":57350,"average_price":26.6,"oi":26350.0,"net_change":9.25,"total_buy_quantity":60450.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1743069573807","oi_day_high":26350.0,"oi_day_low":775.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":59.35,"high":63.3,"low":55.15,"close":58.0},"depth":{"buy":[{"quantity":1050,"price":50.3,"orders":1},{"quantity":1050,"price":49.25,"orders":1},{"quantity":1050,"price":47.05,"orders":2},{"quantity":525,"price":47.0,"orders":1},{"quantity":525,"price":46.3,"orders":1}],"sell":[{"quantity":525,"price":60.3,"orders":1},{"quantity":1050,"price":60.35,"orders":1},{"quantity":1050,"price":61.0,"orders":1},{"quantity":525,"price":66.1,"orders":1},{"quantity":525,"price":66.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":58.0,"volume":17850,"average_price":59.52,"oi":11025.0,"net_change":-24.8,"total_buy_quantity":11025.0,"total_sell_quantity":24675.0,"lower_circuit_limit":8.1,"upper_circuit_limit":97.4,"last_trade_time":"1743069130328","oi_day_high":14175.0,"oi_day_low":10500.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":30.35,"high":38.1,"low":30.3,"close":34.1},"depth":{"buy":[{"quantity":675,"price":34.0,"orders":1},{"quantity":675,"price":33.55,"orders":1},{"quantity":675,"price":33.1,"orders":1},{"quantity":675,"price":33.05,"orders":1},{"quantity":675,"price":33.0,"orders":1}],"sell":[{"quantity":675,"price":34.55,"orders":1},{"quantity":675,"price":34.6,"orders":1},{"quantity":1350,"price":34.9,"orders":1},{"quantity":675,"price":34.95,"orders":1},{"quantity":675,"price":35.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":34.1,"volume":454950,"average_price":34.8,"oi":197100.0,"net_change":1.5,"total_buy_quantity":17550.0,"total_sell_quantity":70875.0,"lower_circuit_limit":6.6,"upper_circuit_limit":58.6,"last_trade_time":"1743069548679","oi_day_high":209250.0,"oi_day_low":187650.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":2.65,"high":2.7,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":121500,"price":2.35,"orders":5},{"quantity":202500,"price":2.3,"orders":8},{"quantity":67500,"price":2.25,"orders":3},{"quantity":189000,"price":2.2,"orders":3},{"quantity":54000,"price":2.15,"orders":2}],"sell":[{"quantity":13500,"price":2.45,"orders":1},{"quantity":67500,"price":2.5,"orders":3},{"quantity":175500,"price":2.55,"orders":4},{"quantity":27000,"price":2.6,"orders":2},{"quantity":148500,"price":2.65,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":2.4,"volume":850500,"average_price":2.5,"oi":1120500.0,"net_change":-0.55,"total_buy_quantity":1876500.0,"total_sell_quantity":1066500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1743069568583","oi_day_high":1120500.0,"oi_day_low":688500.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":30.05,"high":30.8,"low":21.0,"close":26.0},"depth":{"buy":[{"quantity":625,"price":25.0,"orders":1},{"quantity":625,"price":24.95,"orders":1},{"quantity":625,"price":24.9,"orders":1},{"quantity":625,"price":24.55,"orders":1},{"quantity":625,"price":24.2,"orders":1}],"sell":[{"quantity":4375,"price":26.0,"orders":1},{"quantity":625,"price":26.1,"orders":1},{"quantity":625,"price":26.45,"orders":1},{"quantity":1250,"price":26.5,"orders":1},{"quantity":6250,"price":26.8,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":26.0,"volume":621250,"average_price":25.42,"oi":193125.0,"net_change":-7.4,"total_buy_quantity":52500.0,"total_sell_quantity":43750.0,"lower_circuit_limit":7.2,"upper_circuit_limit":59.6,"last_trade_time":"1743069588078","oi_day_high":200625.0,"oi_day_low":77500.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":98.3,"high":169.95,"low":98.25,"close":160.8},"depth":{"buy":[{"quantity":150,"price":160.0,"orders":1},{"quantity":150,"price":152.1,"orders":1},{"quantity":150,"price":151.0,"orders":1},{"quantity":150,"price":144.05,"orders":1},{"quantity":150,"price":144.0,"orders":1}],"sell":[{"quantity":150,"price":167.0,"orders":1},{"quantity":300,"price":170.0,"orders":2},{"quantity":300,"price":170.7,"orders":1},{"quantity":150,"price":176.3,"orders":1},{"quantity":150,"price":176.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":160.8,"volume":40800,"average_price":138.57,"oi":19200.0,"net_change":62.5,"total_buy_quantity":9300.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.85,"last_trade_time":"1743069562748","oi_day_high":22350.0,"oi_day_low":18750.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":41.3,"high":75.65,"low":39.45,"close":71.95},"depth":{"buy":[{"quantity":500,"price":70.8,"orders":1},{"quantity":500,"price":70.75,"orders":1},{"quantity":500,"price":70.55,"orders":1},{"quantity":500,"price":70.5,"orders":1},{"quantity":500,"price":70.45,"orders":1}],"sell":[{"quantity":500,"price":71.7,"orders":1},{"quantity":500,"price":71.75,"orders":1},{"quantity":1000,"price":72.0,"orders":2},{"quantity":500,"price":72.15,"orders":1},{"quantity":10000,"price":72.2,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":71.95,"volume":4090000,"average_price":63.29,"oi":743500.0,"net_change":29.3,"total_buy_quantity":55500.0,"total_sell_quantity":79000.0,"lower_circuit_limit":4.75,"upper_circuit_limit":145.6,"last_trade_time":"1743069599075","oi_day_high":803000.0,"oi_day_low":601500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":10.05,"high":12.6,"low":8.7,"close":12.15},"depth":{"buy":[{"quantity":5000,"price":11.55,"orders":2},{"quantity":1250,"price":11.35,"orders":1},{"quantity":3750,"price":11.1,"orders":1},{"quantity":1250,"price":10.7,"orders":1},{"quantity":3750,"price":10.6,"orders":1}],"sell":[{"quantity":1250,"price":12.6,"orders":1},{"quantity":2500,"price":12.95,"orders":2},{"quantity":3750,"price":13.0,"orders":3},{"quantity":1250,"price":13.4,"orders":1},{"quantity":1250,"price":16.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":12.15,"volume":435000,"average_price":10.59,"oi":138750.0,"net_change":1.6,"total_buy_quantity":153750.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1743069412471","oi_day_high":142500.0,"oi_day_low":91250.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":10.0,"high":11.6,"low":9.15,"close":9.35},"depth":{"buy":[{"quantity":2000,"price":9.2,"orders":1},{"quantity":2000,"price":9.15,"orders":1},{"quantity":2000,"price":9.1,"orders":1},{"quantity":2000,"price":8.75,"orders":1},{"quantity":2000,"price":8.7,"orders":1}],"sell":[{"quantity":2000,"price":9.75,"orders":1},{"quantity":6000,"price":9.8,"orders":1},{"quantity":2000,"price":10.45,"orders":1},{"quantity":2000,"price":10.5,"orders":1},{"quantity":80000,"price":13.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":9.35,"volume":112000,"average_price":10.25,"oi":192000.0,"net_change":-1.75,"total_buy_quantity":92000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1743069556487","oi_day_high":192000.0,"oi_day_low":176000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":120.8,"high":136.0,"low":105.9,"close":133.0},"depth":{"buy":[{"quantity":450,"price":112.1,"orders":1},{"quantity":150,"price":112.05,"orders":1},{"quantity":450,"price":111.6,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":300,"price":108.5,"orders":1}],"sell":[{"quantity":150,"price":140.8,"orders":1},{"quantity":450,"price":140.85,"orders":1},{"quantity":450,"price":154.45,"orders":1},{"quantity":150,"price":161.05,"orders":1},{"quantity":150,"price":175.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":133.0,"volume":5100,"average_price":116.82,"oi":1800.0,"net_change":17.95,"total_buy_quantity":4050.0,"total_sell_quantity":1350.0,"lower_circuit_limit":13.5,"upper_circuit_limit":216.6,"last_trade_time":"1743069563374","oi_day_high":2700.0,"oi_day_low":600.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":9.25,"high":12.0,"low":8.9,"close":9.55},"depth":{"buy":[{"quantity":4500,"price":9.15,"orders":1},{"quantity":1500,"price":9.1,"orders":1},{"quantity":4500,"price":8.85,"orders":1},{"quantity":6000,"price":8.8,"orders":2},{"quantity":4500,"price":8.7,"orders":1}],"sell":[{"quantity":4500,"price":9.7,"orders":1},{"quantity":1500,"price":9.75,"orders":1},{"quantity":4500,"price":9.9,"orders":1},{"quantity":4500,"price":10.1,"orders":1},{"quantity":4500,"price":10.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":9.55,"volume":429000,"average_price":10.06,"oi":280500.0,"net_change":1.05,"total_buy_quantity":199500.0,"total_sell_quantity":220500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743069577387","oi_day_high":294000.0,"oi_day_low":28500.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":150.0,"high":151.55,"low":92.25,"close":99.75},"depth":{"buy":[{"quantity":300,"price":98.6,"orders":2},{"quantity":300,"price":98.55,"orders":1},{"quantity":150,"price":98.25,"orders":1},{"quantity":300,"price":98.2,"orders":1},{"quantity":150,"price":98.15,"orders":1}],"sell":[{"quantity":150,"price":99.8,"orders":1},{"quantity":150,"price":100.25,"orders":1},{"quantity":150,"price":100.6,"orders":1},{"quantity":450,"price":100.8,"orders":2},{"quantity":150,"price":100.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":99.75,"volume":225900,"average_price":105.51,"oi":40200.0,"net_change":-63.7,"total_buy_quantity":17700.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.3,"upper_circuit_limit":251.85,"last_trade_time":"1743069580534","oi_day_high":45750.0,"oi_day_low":10800.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":8.25,"high":8.25,"low":5.0,"close":5.6},"depth":{"buy":[{"quantity":11250,"price":5.05,"orders":1},{"quantity":18750,"price":5.0,"orders":3},{"quantity":11250,"price":4.8,"orders":1},{"quantity":11250,"price":4.7,"orders":1},{"quantity":22500,"price":4.35,"orders":3}],"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":5.6,"volume":172500,"average_price":6.12,"oi":93750.0,"net_change":-1.4,"total_buy_quantity":408750.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1743069512743","oi_day_high":116250.0,"oi_day_low":67500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":25.5,"high":25.65,"low":17.3,"close":19.3},"depth":{"buy":[{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":2000,"price":18.2,"orders":1},{"quantity":3000,"price":18.15,"orders":1}],"sell":[{"quantity":1000,"price":19.45,"orders":1},{"quantity":5000,"price":19.5,"orders":1},{"quantity":3000,"price":20.0,"orders":1},{"quantity":2000,"price":20.05,"orders":1},{"quantity":1000,"price":20.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":19.3,"volume":286000,"average_price":21.0,"oi":172000.0,"net_change":2.2,"total_buy_quantity":91000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1743069590158","oi_day_high":172000.0,"oi_day_low":108000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":19.15,"high":30.0,"low":19.1,"close":29.55},"depth":{"buy":[{"quantity":2000,"price":29.2,"orders":2},{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":3000,"price":28.3,"orders":1},{"quantity":2000,"price":28.05,"orders":1}],"sell":[{"quantity":1000,"price":29.9,"orders":1},{"quantity":1000,"price":29.95,"orders":1},{"quantity":1000,"price":30.45,"orders":1},{"quantity":1000,"price":30.5,"orders":1},{"quantity":3000,"price":30.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":29.55,"volume":1353000,"average_price":26.27,"oi":305000.0,"net_change":11.45,"total_buy_quantity":103000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1743069579635","oi_day_high":354000.0,"oi_day_low":305000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":233.9,"high":337.0,"low":212.95,"close":334.55},"depth":{"buy":[{"quantity":75,"price":317.05,"orders":1},{"quantity":75,"price":317.0,"orders":1},{"quantity":75,"price":311.55,"orders":1},{"quantity":150,"price":311.0,"orders":2},{"quantity":150,"price":285.05,"orders":1}],"sell":[{"quantity":300,"price":335.0,"orders":1},{"quantity":150,"price":337.15,"orders":1},{"quantity":75,"price":340.0,"orders":1},{"quantity":75,"price":342.25,"orders":1},{"quantity":225,"price":346.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":334.55,"volume":24600,"average_price":276.52,"oi":23475.0,"net_change":87.2,"total_buy_quantity":3075.0,"total_sell_quantity":4500.0,"lower_circuit_limit":37.95,"upper_circuit_limit":456.75,"last_trade_time":"1743069565999","oi_day_high":26925.0,"oi_day_low":23475.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":22.5,"high":23.3,"low":17.5,"close":21.05},"depth":{"buy":[{"quantity":1355,"price":21.0,"orders":1},{"quantity":1355,"price":20.85,"orders":1},{"quantity":1355,"price":20.8,"orders":1},{"quantity":1355,"price":20.25,"orders":1},{"quantity":1355,"price":18.0,"orders":1}],"sell":[{"quantity":1355,"price":21.95,"orders":1},{"quantity":2710,"price":22.15,"orders":1},{"quantity":1355,"price":22.25,"orders":1},{"quantity":2710,"price":22.3,"orders":1},{"quantity":1355,"price":22.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":21.05,"volume":433600,"average_price":20.13,"oi":285905.0,"net_change":-1.95,"total_buy_quantity":79945.0,"total_sell_quantity":104335.0,"lower_circuit_limit":3.0,"upper_circuit_limit":43.0,"last_trade_time":"1743069544517","oi_day_high":285905.0,"oi_day_low":258805.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":24.5,"high":28.1,"low":19.75,"close":27.4},"depth":{"buy":[{"quantity":1650,"price":27.25,"orders":2},{"quantity":825,"price":27.15,"orders":1},{"quantity":825,"price":27.1,"orders":1},{"quantity":825,"price":27.05,"orders":1},{"quantity":2475,"price":27.0,"orders":3}],"sell":[{"quantity":825,"price":27.6,"orders":1},{"quantity":825,"price":27.75,"orders":1},{"quantity":1650,"price":27.85,"orders":2},{"quantity":825,"price":27.95,"orders":1},{"quantity":2475,"price":28.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":27.4,"volume":1261425,"average_price":24.44,"oi":522225.0,"net_change":3.3,"total_buy_quantity":62700.0,"total_sell_quantity":122925.0,"lower_circuit_limit":3.25,"upper_circuit_limit":44.95,"last_trade_time":"1743069598258","oi_day_high":565125.0,"oi_day_low":355575.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":30.85,"high":30.85,"low":30.85,"close":30.85},"depth":{"buy":[{"quantity":1400,"price":32.5,"orders":1},{"quantity":700,"price":31.0,"orders":1},{"quantity":35000,"price":20.7,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":30.85,"volume":0,"average_price":0.0,"oi":6300.0,"net_change":0.0,"total_buy_quantity":37100.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1742976700000","oi_day_high":6300.0,"oi_day_low":5600.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":24.8,"high":29.5,"low":23.3,"close":29.0},"depth":{"buy":[{"quantity":1700,"price":28.55,"orders":1},{"quantity":1700,"price":28.5,"orders":1},{"quantity":1700,"price":28.35,"orders":1},{"quantity":1700,"price":28.05,"orders":1},{"quantity":1700,"price":28.0,"orders":1}],"sell":[{"quantity":1700,"price":29.45,"orders":1},{"quantity":1700,"price":29.5,"orders":1},{"quantity":1700,"price":29.6,"orders":1},{"quantity":1700,"price":29.7,"orders":1},{"quantity":1700,"price":29.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":29.0,"volume":443700,"average_price":26.63,"oi":773500.0,"net_change":2.3,"total_buy_quantity":141100.0,"total_sell_quantity":151300.0,"lower_circuit_limit":4.65,"upper_circuit_limit":48.75,"last_trade_time":"1743069581916","oi_day_high":833000.0,"oi_day_low":761600.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":10.75,"high":11.35,"low":8.5,"close":8.5},"depth":{"buy":[{"quantity":37050,"price":8.5,"orders":3},{"quantity":14250,"price":8.45,"orders":5},{"quantity":22800,"price":8.4,"orders":4},{"quantity":11400,"price":8.35,"orders":4},{"quantity":8550,"price":8.3,"orders":3}],"sell":[{"quantity":8550,"price":8.6,"orders":3},{"quantity":22800,"price":8.65,"orders":4},{"quantity":25650,"price":8.7,"orders":6},{"quantity":17100,"price":8.75,"orders":6},{"quantity":11400,"price":8.8,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":8.5,"volume":4007100,"average_price":9.58,"oi":2904150.0,"net_change":-1.35,"total_buy_quantity":353400.0,"total_sell_quantity":464550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1743069595368","oi_day_high":2907000.0,"oi_day_low":2459550.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":16.0,"high":22.45,"low":15.25,"close":22.45},"depth":{"buy":[{"quantity":1500,"price":22.05,"orders":1},{"quantity":1500,"price":21.95,"orders":1},{"quantity":2250,"price":21.9,"orders":2},{"quantity":2250,"price":21.85,"orders":3},{"quantity":750,"price":21.8,"orders":1}],"sell":[{"quantity":1500,"price":22.45,"orders":1},{"quantity":5250,"price":22.5,"orders":4},{"quantity":750,"price":22.55,"orders":1},{"quantity":750,"price":22.65,"orders":1},{"quantity":750,"price":22.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":22.45,"volume":5655000,"average_price":19.96,"oi":1716750.0,"net_change":5.0,"total_buy_quantity":113250.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1743069599197","oi_day_high":1996500.0,"oi_day_low":1500000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":125.0,"high":125.0,"low":125.0,"close":125.0},"depth":{"buy":[{"quantity":100,"price":116.15,"orders":1},{"quantity":5000,"price":90.05,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":125.0,"volume":100,"average_price":125.0,"oi":0.0,"net_change":13.35,"total_buy_quantity":5100.0,"total_sell_quantity":0.0,"lower_circuit_limit":43.35,"upper_circuit_limit":323.35,"last_trade_time":"1743053296536","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":24.35,"high":32.2,"low":22.25,"close":30.6},"depth":{"buy":[{"quantity":625,"price":30.4,"orders":1},{"quantity":625,"price":29.85,"orders":1},{"quantity":625,"price":29.8,"orders":1},{"quantity":625,"price":29.7,"orders":1},{"quantity":625,"price":29.55,"orders":1}],"sell":[{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":31.0,"orders":1},{"quantity":625,"price":31.15,"orders":1},{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":30.6,"volume":473125,"average_price":27.57,"oi":198125.0,"net_change":6.1,"total_buy_quantity":79375.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1743069589791","oi_day_high":203125.0,"oi_day_low":123125.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":54.0,"high":54.0,"low":54.0,"close":54.0},"depth":{"buy":[{"quantity":17500,"price":30.35,"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}],"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":54.0,"volume":350,"average_price":54.0,"oi":0.0,"net_change":-86.75,"total_buy_quantity":17500.0,"total_sell_quantity":0.0,"lower_circuit_limit":23.4,"upper_circuit_limit":127.0,"last_trade_time":"1743065796567","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":11.4,"high":12.35,"low":10.35,"close":10.9},"depth":{"buy":[{"quantity":6000,"price":10.75,"orders":2},{"quantity":6000,"price":10.7,"orders":2},{"quantity":15000,"price":10.65,"orders":3},{"quantity":15000,"price":10.6,"orders":3},{"quantity":12000,"price":10.55,"orders":2}],"sell":[{"quantity":6000,"price":10.9,"orders":2},{"quantity":6000,"price":10.95,"orders":2},{"quantity":6000,"price":11.0,"orders":2},{"quantity":21000,"price":11.05,"orders":5},{"quantity":6000,"price":11.1,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":10.9,"volume":1050000,"average_price":11.36,"oi":315000.0,"net_change":-2.5,"total_buy_quantity":354000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1743069594862","oi_day_high":327000.0,"oi_day_low":207000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":15.6,"high":25.6,"low":15.55,"close":23.95},"depth":{"buy":[{"quantity":1100,"price":23.5,"orders":1},{"quantity":2200,"price":23.45,"orders":2},{"quantity":1100,"price":23.4,"orders":1},{"quantity":1100,"price":23.3,"orders":1},{"quantity":2200,"price":23.25,"orders":1}],"sell":[{"quantity":1100,"price":23.95,"orders":1},{"quantity":13200,"price":24.0,"orders":4},{"quantity":1100,"price":24.1,"orders":1},{"quantity":2200,"price":24.15,"orders":2},{"quantity":5500,"price":24.2,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":23.95,"volume":3911600,"average_price":22.6,"oi":881100.0,"net_change":7.4,"total_buy_quantity":178200.0,"total_sell_quantity":265100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1743069591177","oi_day_high":924000.0,"oi_day_low":356400.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":112.0,"high":127.0,"low":101.1,"close":119.75},"depth":{"buy":[{"quantity":250,"price":115.05,"orders":1},{"quantity":125,"price":115.0,"orders":1},{"quantity":250,"price":113.75,"orders":1},{"quantity":125,"price":113.7,"orders":1},{"quantity":250,"price":111.0,"orders":1}],"sell":[{"quantity":250,"price":124.95,"orders":1},{"quantity":125,"price":125.0,"orders":1},{"quantity":250,"price":125.95,"orders":1},{"quantity":125,"price":126.0,"orders":1},{"quantity":125,"price":127.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":119.75,"volume":30625,"average_price":115.62,"oi":17875.0,"net_change":28.0,"total_buy_quantity":2125.0,"total_sell_quantity":2500.0,"lower_circuit_limit":17.1,"upper_circuit_limit":166.4,"last_trade_time":"1743069503145","oi_day_high":19500.0,"oi_day_low":15875.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":4160000,"price":0.55,"orders":29},{"quantity":14200000,"price":0.5,"orders":55},{"quantity":8760000,"price":0.45,"orders":21},{"quantity":10800000,"price":0.4,"orders":18},{"quantity":9200000,"price":0.35,"orders":12}],"sell":[{"quantity":7360000,"price":0.6,"orders":46},{"quantity":6280000,"price":0.65,"orders":40},{"quantity":5520000,"price":0.7,"orders":17},{"quantity":3560000,"price":0.75,"orders":21},{"quantity":2760000,"price":0.8,"orders":13}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.55,"volume":75240000,"average_price":0.59,"oi":7.476E7,"net_change":-0.1,"total_buy_quantity":5.568E7,"total_sell_quantity":3.1E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1743069598999","oi_day_high":7.476E7,"oi_day_low":6.3E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":165.2,"high":194.5,"low":165.2,"close":170.0},"depth":{"buy":[{"quantity":150,"price":144.15,"orders":1},{"quantity":150,"price":130.45,"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":199.75,"orders":1},{"quantity":150,"price":199.8,"orders":1},{"quantity":300,"price":203.0,"orders":1},{"quantity":300,"price":211.5,"orders":1},{"quantity":300,"price":212.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":170.0,"volume":1350,"average_price":175.34,"oi":1650.0,"net_change":0.8,"total_buy_quantity":300.0,"total_sell_quantity":2850.0,"lower_circuit_limit":35.9,"upper_circuit_limit":302.5,"last_trade_time":"1743069299235","oi_day_high":1650.0,"oi_day_low":1350.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":14.55,"high":20.45,"low":14.55,"close":18.05},"depth":{"buy":[{"quantity":1450,"price":18.1,"orders":1},{"quantity":1450,"price":17.6,"orders":1},{"quantity":1450,"price":17.4,"orders":1},{"quantity":2900,"price":17.1,"orders":1},{"quantity":1450,"price":16.9,"orders":1}],"sell":[{"quantity":1450,"price":18.45,"orders":1},{"quantity":2900,"price":18.5,"orders":1},{"quantity":1450,"price":19.95,"orders":1},{"quantity":1450,"price":20.0,"orders":1},{"quantity":1450,"price":22.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":18.05,"volume":295800,"average_price":17.81,"oi":247950.0,"net_change":-0.1,"total_buy_quantity":191400.0,"total_sell_quantity":105850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1743069463347","oi_day_high":247950.0,"oi_day_low":185600.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":36.55,"high":41.65,"low":26.85,"close":29.3},"depth":{"buy":[{"quantity":550,"price":28.9,"orders":1},{"quantity":550,"price":28.75,"orders":1},{"quantity":1100,"price":28.7,"orders":2},{"quantity":550,"price":28.45,"orders":1},{"quantity":550,"price":28.4,"orders":1}],"sell":[{"quantity":550,"price":30.2,"orders":1},{"quantity":6600,"price":30.25,"orders":1},{"quantity":550,"price":30.45,"orders":1},{"quantity":1100,"price":30.5,"orders":2},{"quantity":3300,"price":30.65,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":29.3,"volume":3325300,"average_price":30.55,"oi":694100.0,"net_change":-8.65,"total_buy_quantity":69300.0,"total_sell_quantity":130350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1743069592857","oi_day_high":847550.0,"oi_day_low":381150.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":21.25,"high":25.0,"low":20.1,"close":22.35},"depth":{"buy":[{"quantity":875,"price":22.45,"orders":1},{"quantity":875,"price":22.35,"orders":1},{"quantity":875,"price":22.3,"orders":1},{"quantity":875,"price":21.2,"orders":1},{"quantity":1750,"price":21.15,"orders":2}],"sell":[{"quantity":1750,"price":23.5,"orders":2},{"quantity":875,"price":23.55,"orders":1},{"quantity":875,"price":23.8,"orders":1},{"quantity":875,"price":23.95,"orders":1},{"quantity":1750,"price":24.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":22.35,"volume":1504125,"average_price":22.69,"oi":440125.0,"net_change":1.75,"total_buy_quantity":71750.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1743069597159","oi_day_high":528500.0,"oi_day_low":336875.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":46.4,"high":51.85,"low":33.7,"close":49.35},"depth":{"buy":[{"quantity":550,"price":47.65,"orders":1},{"quantity":550,"price":47.6,"orders":1},{"quantity":550,"price":47.0,"orders":1},{"quantity":1100,"price":45.0,"orders":1},{"quantity":1100,"price":41.75,"orders":1}],"sell":[{"quantity":550,"price":50.8,"orders":1},{"quantity":550,"price":50.85,"orders":1},{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":52.0,"orders":1},{"quantity":1100,"price":52.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":49.35,"volume":223850,"average_price":42.7,"oi":83600.0,"net_change":3.5,"total_buy_quantity":23650.0,"total_sell_quantity":11000.0,"lower_circuit_limit":12.3,"upper_circuit_limit":79.4,"last_trade_time":"1743069291829","oi_day_high":88550.0,"oi_day_low":37950.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":296.3,"high":318.0,"low":230.0,"close":275.0},"depth":{"buy":[{"quantity":250,"price":272.0,"orders":2},{"quantity":125,"price":271.65,"orders":1},{"quantity":125,"price":270.85,"orders":1},{"quantity":125,"price":270.45,"orders":1},{"quantity":125,"price":270.4,"orders":1}],"sell":[{"quantity":1125,"price":275.0,"orders":1},{"quantity":375,"price":278.8,"orders":1},{"quantity":125,"price":278.9,"orders":1},{"quantity":875,"price":279.0,"orders":3},{"quantity":125,"price":279.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":275.0,"volume":1457000,"average_price":275.69,"oi":218375.0,"net_change":84.8,"total_buy_quantity":30875.0,"total_sell_quantity":50500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":407.75,"last_trade_time":"1743069595847","oi_day_high":250750.0,"oi_day_low":167750.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":110.0,"high":116.1,"low":81.45,"close":84.85},"depth":{"buy":[{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":83.35,"orders":1},{"quantity":900,"price":82.9,"orders":1},{"quantity":300,"price":82.85,"orders":1},{"quantity":300,"price":82.8,"orders":1}],"sell":[{"quantity":600,"price":84.65,"orders":2},{"quantity":300,"price":85.0,"orders":1},{"quantity":300,"price":85.2,"orders":1},{"quantity":300,"price":85.35,"orders":1},{"quantity":300,"price":86.05,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":84.85,"volume":186900,"average_price":94.36,"oi":151500.0,"net_change":-22.35,"total_buy_quantity":34500.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.05,"last_trade_time":"1743069595523","oi_day_high":151500.0,"oi_day_low":121500.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":60.0,"high":66.95,"low":55.0,"close":57.0},"depth":{"buy":[{"quantity":1050,"price":52.65,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":4900,"price":51.2,"orders":2},{"quantity":14000,"price":43.9,"orders":1},{"quantity":3150,"price":37.4,"orders":1}],"sell":[{"quantity":1750,"price":66.75,"orders":1},{"quantity":700,"price":66.8,"orders":2},{"quantity":4900,"price":66.95,"orders":2},{"quantity":350,"price":67.0,"orders":1},{"quantity":14000,"price":74.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":57.0,"volume":168700,"average_price":61.99,"oi":110600.0,"net_change":-0.15,"total_buy_quantity":23450.0,"total_sell_quantity":38850.0,"lower_circuit_limit":21.95,"upper_circuit_limit":92.35,"last_trade_time":"1743069274855","oi_day_high":117950.0,"oi_day_low":81200.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":5.7,"high":7.35,"low":5.1,"close":7.4},"depth":{"buy":[{"quantity":2950,"price":6.85,"orders":1},{"quantity":2950,"price":6.8,"orders":1},{"quantity":2950,"price":6.4,"orders":1},{"quantity":2950,"price":6.25,"orders":1},{"quantity":2950,"price":6.2,"orders":1}],"sell":[{"quantity":2950,"price":7.3,"orders":1},{"quantity":2950,"price":7.4,"orders":1},{"quantity":2950,"price":7.45,"orders":1},{"quantity":2950,"price":7.8,"orders":1},{"quantity":2950,"price":7.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":7.4,"volume":374650,"average_price":6.54,"oi":150450.0,"net_change":1.5,"total_buy_quantity":247800.0,"total_sell_quantity":179950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1743069598402","oi_day_high":150450.0,"oi_day_low":115050.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":85.0,"high":85.0,"low":67.0,"close":74.85},"depth":{"buy":[{"quantity":275,"price":40.0,"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":275,"price":120.0,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":74.85,"volume":4950,"average_price":78.55,"oi":7700.0,"net_change":-10.15,"total_buy_quantity":275.0,"total_sell_quantity":275.0,"lower_circuit_limit":24.0,"upper_circuit_limit":146.0,"last_trade_time":"1743069528842","oi_day_high":7975.0,"oi_day_low":7700.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":75.65,"high":98.4,"low":75.65,"close":98.4},"depth":{"buy":[{"quantity":225,"price":92.45,"orders":1},{"quantity":225,"price":92.4,"orders":1},{"quantity":225,"price":92.0,"orders":1},{"quantity":675,"price":89.9,"orders":1},{"quantity":900,"price":87.15,"orders":2}],"sell":[{"quantity":675,"price":98.4,"orders":2},{"quantity":225,"price":98.55,"orders":1},{"quantity":225,"price":100.4,"orders":1},{"quantity":225,"price":102.95,"orders":1},{"quantity":225,"price":103.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":98.4,"volume":83475,"average_price":88.78,"oi":58950.0,"net_change":9.05,"total_buy_quantity":6975.0,"total_sell_quantity":6750.0,"lower_circuit_limit":7.55,"upper_circuit_limit":171.15,"last_trade_time":"1743069596202","oi_day_high":62550.0,"oi_day_low":42075.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":165.1,"high":173.85,"low":129.7,"close":129.7},"depth":{"buy":[{"quantity":150,"price":125.0,"orders":1},{"quantity":450,"price":123.3,"orders":1},{"quantity":450,"price":117.2,"orders":1},{"quantity":450,"price":110.3,"orders":1},{"quantity":300,"price":100.05,"orders":1}],"sell":[{"quantity":6000,"price":186.5,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":129.7,"volume":7650,"average_price":147.9,"oi":13500.0,"net_change":-64.35,"total_buy_quantity":10800.0,"total_sell_quantity":6000.0,"lower_circuit_limit":56.25,"upper_circuit_limit":306.55,"last_trade_time":"1743069505366","oi_day_high":13500.0,"oi_day_low":8850.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":65.0,"high":78.3,"low":55.0,"close":74.4},"depth":{"buy":[{"quantity":700,"price":72.1,"orders":1},{"quantity":1050,"price":72.05,"orders":1},{"quantity":700,"price":72.0,"orders":2},{"quantity":700,"price":69.1,"orders":1},{"quantity":700,"price":66.5,"orders":1}],"sell":[{"quantity":700,"price":79.9,"orders":1},{"quantity":1050,"price":79.95,"orders":1},{"quantity":2100,"price":80.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":74.4,"volume":40250,"average_price":65.75,"oi":16800.0,"net_change":18.15,"total_buy_quantity":40250.0,"total_sell_quantity":3850.0,"lower_circuit_limit":2.05,"upper_circuit_limit":110.45,"last_trade_time":"1743069549607","oi_day_high":19250.0,"oi_day_low":9100.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":16.45,"high":16.45,"low":16.45,"close":16.45},"depth":{"buy":[{"quantity":1800,"price":10.0,"orders":1},{"quantity":72000,"price":5.1,"orders":1},{"quantity":1800,"price":0.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1800,"price":15.95,"orders":1},{"quantity":72000,"price":22.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":16.45,"volume":0,"average_price":0.0,"oi":3600.0,"net_change":0.0,"total_buy_quantity":75600.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1742887771000","oi_day_high":3600.0,"oi_day_low":3600.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":199.95,"high":210.0,"low":176.0,"close":176.0},"depth":{"buy":[{"quantity":200,"price":171.65,"orders":1},{"quantity":200,"price":169.65,"orders":1},{"quantity":400,"price":169.2,"orders":1},{"quantity":200,"price":165.05,"orders":1},{"quantity":600,"price":165.0,"orders":1}],"sell":[{"quantity":200,"price":176.95,"orders":1},{"quantity":600,"price":177.0,"orders":2},{"quantity":200,"price":177.55,"orders":1},{"quantity":400,"price":179.15,"orders":1},{"quantity":400,"price":180.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":176.0,"volume":59200,"average_price":192.96,"oi":36600.0,"net_change":-10.3,"total_buy_quantity":14600.0,"total_sell_quantity":23600.0,"lower_circuit_limit":89.7,"upper_circuit_limit":282.9,"last_trade_time":"1743069595820","oi_day_high":39800.0,"oi_day_low":35800.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":14.8,"high":14.8,"low":10.5,"close":10.7},"depth":{"buy":[{"quantity":1250,"price":10.7,"orders":1},{"quantity":2500,"price":10.05,"orders":2},{"quantity":25000,"price":10.0,"orders":1},{"quantity":1250,"price":8.2,"orders":1},{"quantity":50000,"price":8.15,"orders":1}],"sell":[{"quantity":1250,"price":11.1,"orders":1},{"quantity":1250,"price":11.35,"orders":1},{"quantity":3750,"price":11.4,"orders":1},{"quantity":1250,"price":11.75,"orders":1},{"quantity":3750,"price":11.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":10.7,"volume":155000,"average_price":12.03,"oi":132500.0,"net_change":-2.2,"total_buy_quantity":130000.0,"total_sell_quantity":91250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1743069588083","oi_day_high":132500.0,"oi_day_low":25000.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":21.45,"high":21.45,"low":15.6,"close":15.6},"depth":{"buy":[{"quantity":1200,"price":15.5,"orders":1},{"quantity":1200,"price":14.05,"orders":1},{"quantity":1200,"price":14.0,"orders":1},{"quantity":1200,"price":9.9,"orders":1},{"quantity":36000,"price":9.3,"orders":1}],"sell":[{"quantity":1200,"price":16.45,"orders":1},{"quantity":1200,"price":17.35,"orders":1},{"quantity":1200,"price":17.95,"orders":1},{"quantity":1200,"price":18.0,"orders":1},{"quantity":1200,"price":19.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":15.6,"volume":148800,"average_price":18.57,"oi":110400.0,"net_change":-5.85,"total_buy_quantity":40800.0,"total_sell_quantity":20400.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1743069571521","oi_day_high":110400.0,"oi_day_low":20400.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":90.9,"high":90.9,"low":90.9,"close":90.9},"depth":{"buy":[{"quantity":450,"price":65.0,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":90.9,"volume":0,"average_price":0.0,"oi":900.0,"net_change":0.0,"total_buy_quantity":450.0,"total_sell_quantity":0.0,"lower_circuit_limit":26.5,"upper_circuit_limit":136.8,"last_trade_time":"1742975099000","oi_day_high":900.0,"oi_day_low":900.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":14.6,"high":15.95,"low":12.15,"close":12.15},"depth":{"buy":[{"quantity":1320,"price":12.25,"orders":1},{"quantity":1320,"price":12.15,"orders":1},{"quantity":1320,"price":12.0,"orders":1},{"quantity":1320,"price":11.6,"orders":1},{"quantity":1320,"price":10.55,"orders":1}],"sell":[{"quantity":1320,"price":12.9,"orders":1},{"quantity":1320,"price":12.95,"orders":1},{"quantity":1320,"price":13.3,"orders":1},{"quantity":1320,"price":13.85,"orders":1},{"quantity":1320,"price":14.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":12.15,"volume":116160,"average_price":13.85,"oi":178200.0,"net_change":-2.45,"total_buy_quantity":92400.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1743069431301","oi_day_high":182160.0,"oi_day_low":151800.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":219.0,"high":318.15,"low":163.5,"close":290.0},"depth":{"buy":[{"quantity":300,"price":276.3,"orders":2},{"quantity":200,"price":273.15,"orders":1},{"quantity":200,"price":272.25,"orders":1},{"quantity":200,"price":268.85,"orders":1},{"quantity":200,"price":262.5,"orders":1}],"sell":[{"quantity":100,"price":297.55,"orders":1},{"quantity":100,"price":298.0,"orders":1},{"quantity":100,"price":299.95,"orders":1},{"quantity":100,"price":300.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":290.0,"volume":11500,"average_price":245.93,"oi":12700.0,"net_change":100.5,"total_buy_quantity":7200.0,"total_sell_quantity":400.0,"lower_circuit_limit":76.95,"upper_circuit_limit":331.9,"last_trade_time":"1743069570554","oi_day_high":12700.0,"oi_day_low":9600.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":282.45,"high":395.0,"low":276.35,"close":371.25},"depth":{"buy":[{"quantity":75,"price":366.9,"orders":1},{"quantity":75,"price":366.85,"orders":1},{"quantity":75,"price":366.75,"orders":1},{"quantity":75,"price":366.25,"orders":1},{"quantity":75,"price":365.2,"orders":1}],"sell":[{"quantity":75,"price":379.35,"orders":1},{"quantity":225,"price":379.4,"orders":3},{"quantity":75,"price":380.95,"orders":1},{"quantity":75,"price":381.5,"orders":1},{"quantity":75,"price":383.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":371.25,"volume":148050,"average_price":354.69,"oi":34050.0,"net_change":54.7,"total_buy_quantity":1800.0,"total_sell_quantity":9225.0,"lower_circuit_limit":40.25,"upper_circuit_limit":592.85,"last_trade_time":"1743069586746","oi_day_high":38700.0,"oi_day_low":33825.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":6.95,"high":9.15,"low":6.85,"close":7.75},"depth":{"buy":[{"quantity":7500,"price":8.4,"orders":1},{"quantity":3750,"price":8.35,"orders":1},{"quantity":7500,"price":8.3,"orders":1},{"quantity":3750,"price":8.25,"orders":1},{"quantity":11250,"price":6.65,"orders":1}],"sell":[{"quantity":3750,"price":9.8,"orders":1},{"quantity":7500,"price":9.85,"orders":1},{"quantity":3750,"price":9.9,"orders":1},{"quantity":7500,"price":10.05,"orders":1},{"quantity":3750,"price":10.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":7.75,"volume":187500,"average_price":8.24,"oi":142500.0,"net_change":-0.15,"total_buy_quantity":56250.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1743069433248","oi_day_high":150000.0,"oi_day_low":86250.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":80.0,"high":80.0,"low":63.0,"close":72.95},"depth":{"buy":[{"quantity":400,"price":68.45,"orders":1},{"quantity":400,"price":68.3,"orders":1},{"quantity":400,"price":68.25,"orders":1},{"quantity":400,"price":66.9,"orders":1},{"quantity":400,"price":66.85,"orders":1}],"sell":[{"quantity":400,"price":72.4,"orders":1},{"quantity":400,"price":72.45,"orders":1},{"quantity":400,"price":72.95,"orders":1},{"quantity":400,"price":73.0,"orders":1},{"quantity":400,"price":73.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":72.95,"volume":162800,"average_price":69.7,"oi":68400.0,"net_change":-1.2,"total_buy_quantity":8000.0,"total_sell_quantity":23600.0,"lower_circuit_limit":16.55,"upper_circuit_limit":131.75,"last_trade_time":"1743069596534","oi_day_high":80000.0,"oi_day_low":53600.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":30.7,"high":31.45,"low":25.25,"close":25.25},"depth":{"buy":[{"quantity":1700,"price":25.05,"orders":1},{"quantity":5100,"price":25.0,"orders":1},{"quantity":1700,"price":24.9,"orders":1},{"quantity":1700,"price":24.85,"orders":1},{"quantity":5100,"price":24.5,"orders":1}],"sell":[{"quantity":1700,"price":26.0,"orders":1},{"quantity":1700,"price":26.05,"orders":1},{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.4,"orders":1},{"quantity":51000,"price":32.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":25.25,"volume":117300,"average_price":29.72,"oi":171700.0,"net_change":-3.2,"total_buy_quantity":159800.0,"total_sell_quantity":113900.0,"lower_circuit_limit":7.75,"upper_circuit_limit":49.15,"last_trade_time":"1743069441568","oi_day_high":193800.0,"oi_day_low":168300.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":66.05,"high":66.3,"low":49.7,"close":51.5},"depth":{"buy":[{"quantity":325,"price":33.5,"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":975,"price":51.5,"orders":1},{"quantity":325,"price":62.0,"orders":1},{"quantity":325,"price":63.0,"orders":1},{"quantity":2925,"price":81.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":51.5,"volume":73775,"average_price":58.76,"oi":34775.0,"net_change":-11.4,"total_buy_quantity":325.0,"total_sell_quantity":4550.0,"lower_circuit_limit":16.95,"upper_circuit_limit":108.85,"last_trade_time":"1743069509681","oi_day_high":34775.0,"oi_day_low":29575.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":388.0,"high":403.95,"low":315.0,"close":328.1},"depth":{"buy":[{"quantity":100,"price":326.7,"orders":1},{"quantity":50,"price":326.65,"orders":1},{"quantity":50,"price":326.1,"orders":1},{"quantity":50,"price":326.05,"orders":1},{"quantity":100,"price":326.0,"orders":1}],"sell":[{"quantity":150,"price":344.95,"orders":2},{"quantity":200,"price":345.0,"orders":1},{"quantity":50,"price":347.85,"orders":1},{"quantity":50,"price":347.9,"orders":1},{"quantity":50,"price":352.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":328.1,"volume":117150,"average_price":354.22,"oi":20550.0,"net_change":-42.9,"total_buy_quantity":5000.0,"total_sell_quantity":6050.0,"lower_circuit_limit":99.75,"upper_circuit_limit":642.25,"last_trade_time":"1743069598233","oi_day_high":20550.0,"oi_day_low":15000.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":3.75,"high":4.55,"low":3.55,"close":4.55},"depth":{"buy":[{"quantity":6400,"price":4.3,"orders":1},{"quantity":12800,"price":4.25,"orders":2},{"quantity":19200,"price":4.2,"orders":3},{"quantity":12800,"price":4.15,"orders":2},{"quantity":6400,"price":4.1,"orders":1}],"sell":[{"quantity":38400,"price":4.55,"orders":4},{"quantity":12800,"price":4.6,"orders":1},{"quantity":12800,"price":4.65,"orders":1},{"quantity":12800,"price":4.7,"orders":1},{"quantity":6400,"price":4.85,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":4.55,"volume":364800,"average_price":3.96,"oi":96000.0,"net_change":1.15,"total_buy_quantity":512000.0,"total_sell_quantity":486400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1743069416599","oi_day_high":153600.0,"oi_day_low":96000.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":2125.0,"high":2125.0,"low":2125.0,"close":2125.0},"depth":{"buy":[{"quantity":15,"price":1505.0,"orders":1},{"quantity":30,"price":1501.65,"orders":1},{"quantity":600,"price":846.95,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137041","symbol":"PAGEIND25APR44000PE","last_price":2125.0,"volume":0,"average_price":0.0,"oi":60.0,"net_change":0.0,"total_buy_quantity":645.0,"total_sell_quantity":0.0,"lower_circuit_limit":123.7,"upper_circuit_limit":3366.65,"last_trade_time":"1742890596000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":17.15,"high":24.8,"low":17.15,"close":19.9},"depth":{"buy":[{"quantity":1355,"price":19.75,"orders":1},{"quantity":1355,"price":19.6,"orders":1},{"quantity":1355,"price":19.55,"orders":1},{"quantity":2710,"price":19.5,"orders":2},{"quantity":1355,"price":19.45,"orders":1}],"sell":[{"quantity":1355,"price":20.2,"orders":1},{"quantity":1355,"price":20.25,"orders":1},{"quantity":4065,"price":20.5,"orders":2},{"quantity":1355,"price":20.55,"orders":1},{"quantity":1355,"price":20.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":19.9,"volume":2123285,"average_price":21.34,"oi":483735.0,"net_change":1.3,"total_buy_quantity":178860.0,"total_sell_quantity":215445.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1743069594282","oi_day_high":575875.0,"oi_day_low":336040.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":59.3,"high":63.25,"low":48.0,"close":48.95},"depth":{"buy":[{"quantity":950,"price":48.3,"orders":1},{"quantity":475,"price":48.05,"orders":1},{"quantity":475,"price":48.0,"orders":1},{"quantity":475,"price":47.6,"orders":1},{"quantity":475,"price":47.55,"orders":1}],"sell":[{"quantity":475,"price":50.15,"orders":1},{"quantity":475,"price":50.2,"orders":1},{"quantity":475,"price":50.7,"orders":1},{"quantity":475,"price":50.75,"orders":1},{"quantity":475,"price":50.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":48.95,"volume":590425,"average_price":53.8,"oi":229900.0,"net_change":-10.2,"total_buy_quantity":14725.0,"total_sell_quantity":57950.0,"lower_circuit_limit":14.65,"upper_circuit_limit":103.65,"last_trade_time":"1743069583399","oi_day_high":229900.0,"oi_day_low":165300.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":11.65,"high":12.45,"low":11.5,"close":11.5},"depth":{"buy":[{"quantity":3050,"price":10.55,"orders":1},{"quantity":3050,"price":10.25,"orders":1},{"quantity":1525,"price":10.0,"orders":1},{"quantity":76250,"price":7.05,"orders":1},{"quantity":1525,"price":0.15,"orders":1}],"sell":[{"quantity":4575,"price":13.0,"orders":1},{"quantity":3050,"price":14.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":11.5,"volume":16775,"average_price":11.89,"oi":7625.0,"net_change":-0.75,"total_buy_quantity":85400.0,"total_sell_quantity":7625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1743058291956","oi_day_high":15250.0,"oi_day_low":7625.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":27.0,"high":29.35,"low":20.8,"close":21.5},"depth":{"buy":[{"quantity":1250,"price":20.4,"orders":1},{"quantity":1250,"price":20.15,"orders":1},{"quantity":1250,"price":19.85,"orders":1},{"quantity":2500,"price":19.8,"orders":2},{"quantity":1250,"price":19.65,"orders":1}],"sell":[{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":22.0,"orders":1},{"quantity":1250,"price":22.15,"orders":1},{"quantity":1250,"price":22.5,"orders":1},{"quantity":1250,"price":23.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":21.5,"volume":106250,"average_price":25.25,"oi":98750.0,"net_change":-6.85,"total_buy_quantity":75000.0,"total_sell_quantity":52500.0,"lower_circuit_limit":8.0,"upper_circuit_limit":48.7,"last_trade_time":"1743069592361","oi_day_high":98750.0,"oi_day_low":52500.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":8.75,"high":14.2,"low":8.0,"close":14.0},"depth":{"buy":[{"quantity":3000,"price":13.65,"orders":2},{"quantity":1500,"price":13.6,"orders":1},{"quantity":3000,"price":13.5,"orders":2},{"quantity":3000,"price":13.45,"orders":2},{"quantity":3000,"price":13.4,"orders":2}],"sell":[{"quantity":3000,"price":14.25,"orders":2},{"quantity":1500,"price":14.3,"orders":1},{"quantity":4500,"price":14.4,"orders":3},{"quantity":1500,"price":14.45,"orders":1},{"quantity":7500,"price":14.5,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":14.0,"volume":5428500,"average_price":10.94,"oi":1488000.0,"net_change":4.7,"total_buy_quantity":222000.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1743069599941","oi_day_high":1645500.0,"oi_day_low":1317000.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":20.75,"high":23.55,"low":15.0,"close":23.55},"depth":{"buy":[{"quantity":1000,"price":21.9,"orders":1},{"quantity":2000,"price":21.85,"orders":1},{"quantity":2000,"price":21.7,"orders":1},{"quantity":2000,"price":20.9,"orders":1},{"quantity":2000,"price":20.25,"orders":1}],"sell":[{"quantity":1000,"price":23.5,"orders":1},{"quantity":1000,"price":23.55,"orders":1},{"quantity":5000,"price":23.6,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":25.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":23.55,"volume":237000,"average_price":18.83,"oi":92000.0,"net_change":-1.2,"total_buy_quantity":24000.0,"total_sell_quantity":53000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":45.6,"last_trade_time":"1743069571522","oi_day_high":96000.0,"oi_day_low":2000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":5.4,"high":5.4,"low":4.25,"close":4.65},"depth":{"buy":[{"quantity":12000,"price":4.5,"orders":3},{"quantity":16000,"price":4.45,"orders":4},{"quantity":8000,"price":4.4,"orders":2},{"quantity":8000,"price":4.35,"orders":2},{"quantity":8000,"price":4.3,"orders":2}],"sell":[{"quantity":8000,"price":4.75,"orders":2},{"quantity":12000,"price":4.8,"orders":3},{"quantity":8000,"price":4.85,"orders":2},{"quantity":12000,"price":4.9,"orders":2},{"quantity":12000,"price":4.95,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":4.65,"volume":1752000,"average_price":4.72,"oi":1944000.0,"net_change":-0.5,"total_buy_quantity":588000.0,"total_sell_quantity":628000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1743069348660","oi_day_high":2104000.0,"oi_day_low":1664000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":4.25,"high":4.25,"low":3.55,"close":3.75},"depth":{"buy":[{"quantity":11000,"price":3.7,"orders":2},{"quantity":44000,"price":3.65,"orders":8},{"quantity":77000,"price":3.6,"orders":11},{"quantity":88000,"price":3.55,"orders":8},{"quantity":121000,"price":3.5,"orders":11}],"sell":[{"quantity":5500,"price":3.75,"orders":1},{"quantity":71500,"price":3.8,"orders":8},{"quantity":99000,"price":3.85,"orders":13},{"quantity":77000,"price":3.9,"orders":10},{"quantity":154000,"price":3.95,"orders":14}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":3.75,"volume":6138000,"average_price":3.81,"oi":4004000.0,"net_change":-0.15,"total_buy_quantity":1017500.0,"total_sell_quantity":1303500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1743069579800","oi_day_high":4004000.0,"oi_day_low":3399000.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":2.45,"high":4.0,"low":2.35,"close":3.9},"depth":{"buy":[{"quantity":56000,"price":3.8,"orders":7},{"quantity":40000,"price":3.75,"orders":5},{"quantity":32000,"price":3.7,"orders":4},{"quantity":24000,"price":3.65,"orders":2},{"quantity":32000,"price":3.6,"orders":3}],"sell":[{"quantity":64000,"price":3.95,"orders":7},{"quantity":56000,"price":4.0,"orders":7},{"quantity":24000,"price":4.05,"orders":3},{"quantity":32000,"price":4.1,"orders":4},{"quantity":8000,"price":4.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.9,"volume":6672000,"average_price":3.41,"oi":2520000.0,"net_change":1.5,"total_buy_quantity":1328000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1743069581723","oi_day_high":2544000.0,"oi_day_low":1872000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":25.7,"high":25.75,"low":24.65,"close":25.6},"depth":{"buy":[{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":30000,"price":12.4,"orders":1},{"quantity":9000,"price":12.35,"orders":1}],"sell":[{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":1000,"price":28.25,"orders":1},{"quantity":3000,"price":36.2,"orders":1},{"quantity":9000,"price":37.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":25.6,"volume":16000,"average_price":25.45,"oi":19000.0,"net_change":3.3,"total_buy_quantity":42000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1743063202709","oi_day_high":20000.0,"oi_day_low":14000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":19.75,"high":19.75,"low":13.65,"close":13.9},"depth":{"buy":[{"quantity":1300,"price":13.85,"orders":1},{"quantity":3900,"price":13.8,"orders":3},{"quantity":1300,"price":13.7,"orders":1},{"quantity":9100,"price":13.65,"orders":4},{"quantity":5200,"price":13.6,"orders":3}],"sell":[{"quantity":2600,"price":14.0,"orders":2},{"quantity":1300,"price":14.05,"orders":1},{"quantity":2600,"price":14.1,"orders":2},{"quantity":5200,"price":14.15,"orders":2},{"quantity":6500,"price":14.2,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":13.9,"volume":2649400,"average_price":15.56,"oi":1827800.0,"net_change":-5.95,"total_buy_quantity":201500.0,"total_sell_quantity":239200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1743069598761","oi_day_high":1827800.0,"oi_day_low":1381900.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":39.8,"high":55.3,"low":38.35,"close":53.9},"depth":{"buy":[{"quantity":350,"price":53.5,"orders":1},{"quantity":350,"price":53.45,"orders":1},{"quantity":700,"price":53.3,"orders":2},{"quantity":350,"price":53.1,"orders":1},{"quantity":350,"price":53.05,"orders":1}],"sell":[{"quantity":350,"price":54.65,"orders":1},{"quantity":350,"price":54.7,"orders":1},{"quantity":700,"price":54.75,"orders":2},{"quantity":700,"price":54.85,"orders":2},{"quantity":350,"price":54.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":53.9,"volume":843850,"average_price":45.16,"oi":131600.0,"net_change":12.6,"total_buy_quantity":42700.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.3,"last_trade_time":"1743069587110","oi_day_high":149800.0,"oi_day_low":108150.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":7.8,"high":9.85,"low":7.15,"close":7.45},"depth":{"buy":[{"quantity":5400,"price":7.4,"orders":2},{"quantity":7200,"price":7.35,"orders":4},{"quantity":18000,"price":7.3,"orders":6},{"quantity":3600,"price":7.25,"orders":2},{"quantity":5400,"price":7.2,"orders":3}],"sell":[{"quantity":1800,"price":7.65,"orders":1},{"quantity":9000,"price":7.7,"orders":4},{"quantity":3600,"price":7.75,"orders":2},{"quantity":10800,"price":7.8,"orders":4},{"quantity":7200,"price":7.85,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":7.45,"volume":1810800,"average_price":8.69,"oi":981000.0,"net_change":-0.3,"total_buy_quantity":318600.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743069596041","oi_day_high":981000.0,"oi_day_low":804600.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":33.3,"high":44.4,"low":31.5,"close":44.0},"depth":{"buy":[{"quantity":400,"price":43.5,"orders":1},{"quantity":800,"price":42.25,"orders":1},{"quantity":400,"price":42.2,"orders":1},{"quantity":800,"price":41.7,"orders":1},{"quantity":400,"price":41.65,"orders":1}],"sell":[{"quantity":400,"price":44.55,"orders":1},{"quantity":400,"price":44.6,"orders":1},{"quantity":800,"price":44.85,"orders":1},{"quantity":400,"price":44.9,"orders":1},{"quantity":3600,"price":45.0,"orders":8}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":44.0,"volume":1763600,"average_price":37.74,"oi":1038800.0,"net_change":8.45,"total_buy_quantity":94800.0,"total_sell_quantity":76400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.2,"last_trade_time":"1743069596205","oi_day_high":1038800.0,"oi_day_low":649200.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106522","symbol":"MRF25APR113500PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-8200.75,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":165.35,"upper_circuit_limit":3809.85,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":211.0,"high":264.8,"low":202.5,"close":251.65},"depth":{"buy":[{"quantity":125,"price":244.3,"orders":1},{"quantity":250,"price":244.05,"orders":2},{"quantity":250,"price":244.0,"orders":2},{"quantity":125,"price":243.1,"orders":1},{"quantity":125,"price":243.05,"orders":1}],"sell":[{"quantity":125,"price":253.95,"orders":1},{"quantity":875,"price":254.0,"orders":2},{"quantity":500,"price":256.0,"orders":1},{"quantity":125,"price":256.45,"orders":1},{"quantity":125,"price":256.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":251.65,"volume":357375,"average_price":247.25,"oi":97500.0,"net_change":38.5,"total_buy_quantity":6250.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.25,"last_trade_time":"1743069599914","oi_day_high":124625.0,"oi_day_low":97500.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":15.45,"high":19.3,"low":15.35,"close":19.3},"depth":{"buy":[{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":15.0,"orders":1},{"quantity":50000,"price":11.55,"orders":1},{"quantity":10000,"price":2.45,"orders":1}],"sell":[{"quantity":2000,"price":19.55,"orders":1},{"quantity":2000,"price":19.9,"orders":1},{"quantity":2000,"price":19.95,"orders":1},{"quantity":2000,"price":20.0,"orders":1},{"quantity":1000,"price":20.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":19.3,"volume":69000,"average_price":17.04,"oi":50000.0,"net_change":3.8,"total_buy_quantity":72000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1743069514788","oi_day_high":54000.0,"oi_day_low":31000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":19.1,"high":19.15,"low":14.55,"close":15.1},"depth":{"buy":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":40000,"price":11.3,"orders":1}],"sell":[{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":2000,"price":17.3,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":18.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":15.1,"volume":175000,"average_price":16.55,"oi":206000.0,"net_change":-4.6,"total_buy_quantity":95000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1743069586693","oi_day_high":206000.0,"oi_day_low":165000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":19.1,"high":30.85,"low":19.1,"close":22.85},"depth":{"buy":[{"quantity":550,"price":22.75,"orders":1},{"quantity":550,"price":22.7,"orders":1},{"quantity":550,"price":22.65,"orders":1},{"quantity":2200,"price":22.6,"orders":3},{"quantity":1100,"price":22.55,"orders":2}],"sell":[{"quantity":1650,"price":23.0,"orders":2},{"quantity":1650,"price":23.05,"orders":2},{"quantity":1650,"price":23.1,"orders":2},{"quantity":550,"price":23.15,"orders":1},{"quantity":550,"price":23.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":22.85,"volume":7424450,"average_price":24.3,"oi":2005850.0,"net_change":14.45,"total_buy_quantity":163350.0,"total_sell_quantity":201300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.45,"last_trade_time":"1743069598929","oi_day_high":2006400.0,"oi_day_low":594550.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":52.95,"high":53.0,"low":40.0,"close":42.0},"depth":{"buy":[{"quantity":734,"price":40.35,"orders":1},{"quantity":367,"price":40.0,"orders":1},{"quantity":367,"price":39.4,"orders":1},{"quantity":734,"price":38.2,"orders":1},{"quantity":734,"price":35.0,"orders":1}],"sell":[{"quantity":734,"price":44.95,"orders":1},{"quantity":367,"price":45.0,"orders":1},{"quantity":367,"price":45.75,"orders":1},{"quantity":367,"price":46.0,"orders":1},{"quantity":367,"price":46.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":42.0,"volume":71932,"average_price":48.73,"oi":114871.0,"net_change":-11.55,"total_buy_quantity":17616.0,"total_sell_quantity":3303.0,"lower_circuit_limit":19.2,"upper_circuit_limit":87.9,"last_trade_time":"1743069547517","oi_day_high":114871.0,"oi_day_low":75969.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":2.4,"high":2.8,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":5625,"price":2.2,"orders":1},{"quantity":11250,"price":2.15,"orders":2},{"quantity":5625,"price":2.1,"orders":1},{"quantity":5625,"price":2.05,"orders":1},{"quantity":16875,"price":2.0,"orders":3}],"sell":[{"quantity":5625,"price":2.4,"orders":1},{"quantity":11250,"price":2.45,"orders":2},{"quantity":11250,"price":2.5,"orders":2},{"quantity":5625,"price":2.55,"orders":1},{"quantity":5625,"price":2.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":2.3,"volume":556875,"average_price":2.42,"oi":680625.0,"net_change":0.0,"total_buy_quantity":765000.0,"total_sell_quantity":680625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1743069118121","oi_day_high":703125.0,"oi_day_low":450000.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":12.6,"high":16.3,"low":11.55,"close":13.95},"depth":{"buy":[{"quantity":1700,"price":13.9,"orders":1},{"quantity":1700,"price":13.85,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":5100,"price":13.2,"orders":1},{"quantity":1700,"price":13.05,"orders":1}],"sell":[{"quantity":1700,"price":15.2,"orders":1},{"quantity":1700,"price":15.25,"orders":1},{"quantity":1700,"price":15.45,"orders":1},{"quantity":1700,"price":15.9,"orders":1},{"quantity":1700,"price":15.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":13.95,"volume":236300,"average_price":14.33,"oi":328100.0,"net_change":-0.9,"total_buy_quantity":163200.0,"total_sell_quantity":117300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1743069594314","oi_day_high":328100.0,"oi_day_low":285600.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":5.75,"high":6.15,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":8850,"price":4.3,"orders":2},{"quantity":4425,"price":4.25,"orders":1},{"quantity":8850,"price":4.2,"orders":2},{"quantity":13275,"price":4.15,"orders":3},{"quantity":8850,"price":4.1,"orders":2}],"sell":[{"quantity":8850,"price":4.45,"orders":2},{"quantity":53100,"price":4.5,"orders":3},{"quantity":48675,"price":4.55,"orders":3},{"quantity":13275,"price":4.6,"orders":3},{"quantity":8850,"price":4.65,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":4.25,"volume":2349675,"average_price":5.15,"oi":1119525.0,"net_change":-2.7,"total_buy_quantity":531000.0,"total_sell_quantity":907125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743069597154","oi_day_high":1185900.0,"oi_day_low":318600.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":262.3,"high":286.9,"low":173.35,"close":176.0},"depth":{"buy":[{"quantity":200,"price":175.05,"orders":1},{"quantity":100,"price":175.0,"orders":1},{"quantity":100,"price":172.8,"orders":1},{"quantity":200,"price":172.45,"orders":1},{"quantity":100,"price":172.3,"orders":1}],"sell":[{"quantity":100,"price":176.85,"orders":1},{"quantity":100,"price":176.9,"orders":1},{"quantity":100,"price":178.55,"orders":1},{"quantity":100,"price":179.7,"orders":1},{"quantity":100,"price":179.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":176.0,"volume":110800,"average_price":205.56,"oi":34000.0,"net_change":-75.6,"total_buy_quantity":11400.0,"total_sell_quantity":9300.0,"lower_circuit_limit":56.45,"upper_circuit_limit":446.75,"last_trade_time":"1743069599393","oi_day_high":57900.0,"oi_day_low":34000.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":28.4,"high":28.4,"low":23.45,"close":24.75},"depth":{"buy":[{"quantity":700,"price":24.05,"orders":1},{"quantity":2100,"price":24.0,"orders":3},{"quantity":700,"price":23.75,"orders":1},{"quantity":700,"price":23.7,"orders":1},{"quantity":7700,"price":23.65,"orders":2}],"sell":[{"quantity":1400,"price":25.65,"orders":2},{"quantity":1400,"price":25.7,"orders":2},{"quantity":700,"price":25.8,"orders":1},{"quantity":700,"price":25.85,"orders":1},{"quantity":700,"price":26.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":24.75,"volume":1900500,"average_price":25.61,"oi":482300.0,"net_change":-3.65,"total_buy_quantity":70000.0,"total_sell_quantity":88200.0,"lower_circuit_limit":5.4,"upper_circuit_limit":51.4,"last_trade_time":"1743069597992","oi_day_high":482300.0,"oi_day_low":318500.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":4.75,"high":9.05,"low":4.75,"close":8.8},"depth":{"buy":[{"quantity":2750,"price":8.1,"orders":1},{"quantity":2750,"price":8.05,"orders":1},{"quantity":2750,"price":8.0,"orders":1},{"quantity":5500,"price":7.1,"orders":1},{"quantity":2750,"price":7.05,"orders":1}],"sell":[{"quantity":2750,"price":8.85,"orders":1},{"quantity":2750,"price":8.9,"orders":1},{"quantity":5500,"price":8.95,"orders":2},{"quantity":5500,"price":9.0,"orders":2},{"quantity":2750,"price":9.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":8.8,"volume":462000,"average_price":7.87,"oi":387750.0,"net_change":0.95,"total_buy_quantity":189750.0,"total_sell_quantity":189750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1743069588731","oi_day_high":390500.0,"oi_day_low":324500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":61.0,"high":61.0,"low":61.0,"close":61.0},"depth":{"buy":[{"quantity":300,"price":45.25,"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":900,"price":71.4,"orders":1},{"quantity":1800,"price":71.45,"orders":2},{"quantity":3000,"price":74.7,"orders":1},{"quantity":900,"price":78.95,"orders":1},{"quantity":1800,"price":79.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":61.0,"volume":300,"average_price":61.0,"oi":0.0,"net_change":-27.6,"total_buy_quantity":300.0,"total_sell_quantity":8400.0,"lower_circuit_limit":11.75,"upper_circuit_limit":107.85,"last_trade_time":"1743066261515","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":18.75,"high":19.2,"low":15.6,"close":18.85},"depth":{"buy":[{"quantity":53750,"price":10.45,"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":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":18.85,"volume":98900,"average_price":17.43,"oi":106425.0,"net_change":-1.65,"total_buy_quantity":53750.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1743069114478","oi_day_high":106425.0,"oi_day_low":77400.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":24.05,"high":25.9,"low":19.25,"close":21.0},"depth":{"buy":[{"quantity":950,"price":17.0,"orders":1},{"quantity":950,"price":16.15,"orders":1},{"quantity":47500,"price":5.0,"orders":1},{"quantity":47500,"price":4.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1900,"price":30.8,"orders":1},{"quantity":950,"price":30.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":21.0,"volume":75050,"average_price":23.36,"oi":87400.0,"net_change":-3.3,"total_buy_quantity":96900.0,"total_sell_quantity":2850.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1743068550854","oi_day_high":87400.0,"oi_day_low":49400.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":11.35,"high":14.75,"low":11.3,"close":13.2},"depth":{"buy":[{"quantity":1050,"price":13.05,"orders":1},{"quantity":1050,"price":13.0,"orders":1},{"quantity":3150,"price":12.95,"orders":2},{"quantity":1050,"price":12.9,"orders":1},{"quantity":1050,"price":12.85,"orders":1}],"sell":[{"quantity":1050,"price":13.2,"orders":1},{"quantity":1050,"price":13.25,"orders":1},{"quantity":1050,"price":13.3,"orders":1},{"quantity":1050,"price":13.35,"orders":1},{"quantity":2100,"price":13.4,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":13.2,"volume":700350,"average_price":13.64,"oi":306600.0,"net_change":0.9,"total_buy_quantity":123900.0,"total_sell_quantity":106050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1743069585394","oi_day_high":307650.0,"oi_day_low":248850.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":192.4,"high":236.0,"low":180.0,"close":210.95},"depth":{"buy":[{"quantity":150,"price":208.45,"orders":1},{"quantity":150,"price":208.4,"orders":1},{"quantity":150,"price":208.05,"orders":1},{"quantity":150,"price":207.9,"orders":1},{"quantity":150,"price":205.8,"orders":1}],"sell":[{"quantity":150,"price":211.45,"orders":1},{"quantity":150,"price":211.5,"orders":1},{"quantity":150,"price":211.95,"orders":1},{"quantity":300,"price":212.0,"orders":2},{"quantity":150,"price":212.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":210.95,"volume":378300,"average_price":214.85,"oi":92100.0,"net_change":18.55,"total_buy_quantity":6150.0,"total_sell_quantity":19950.0,"lower_circuit_limit":29.55,"upper_circuit_limit":355.25,"last_trade_time":"1743069591341","oi_day_high":93300.0,"oi_day_low":61500.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":10.65,"high":10.65,"low":7.2,"close":7.2},"depth":{"buy":[{"quantity":3525,"price":7.15,"orders":1},{"quantity":3525,"price":7.0,"orders":1},{"quantity":10575,"price":6.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3525,"price":7.35,"orders":1},{"quantity":17625,"price":7.4,"orders":3},{"quantity":24675,"price":7.45,"orders":3},{"quantity":17625,"price":7.5,"orders":3},{"quantity":14100,"price":7.55,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":7.2,"volume":616875,"average_price":8.73,"oi":1039875.0,"net_change":-3.6,"total_buy_quantity":17625.0,"total_sell_quantity":334875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1743069555083","oi_day_high":1046925.0,"oi_day_low":969375.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":8.45,"high":8.9,"low":7.45,"close":7.45},"depth":{"buy":[{"quantity":7500,"price":7.35,"orders":2},{"quantity":41250,"price":7.3,"orders":2},{"quantity":7500,"price":7.25,"orders":2},{"quantity":11250,"price":7.2,"orders":1},{"quantity":3750,"price":7.15,"orders":1}],"sell":[{"quantity":7500,"price":7.5,"orders":2},{"quantity":7500,"price":7.55,"orders":2},{"quantity":7500,"price":7.6,"orders":2},{"quantity":18750,"price":7.65,"orders":3},{"quantity":18750,"price":7.7,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":7.45,"volume":2137500,"average_price":8.03,"oi":2527500.0,"net_change":-0.4,"total_buy_quantity":442500.0,"total_sell_quantity":483750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1743069599363","oi_day_high":2527500.0,"oi_day_low":1548750.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":4.5,"high":7.85,"low":4.15,"close":7.85},"depth":{"buy":[{"quantity":2700,"price":7.7,"orders":1},{"quantity":2700,"price":7.6,"orders":1},{"quantity":2700,"price":7.55,"orders":1},{"quantity":5400,"price":7.5,"orders":2},{"quantity":2700,"price":7.45,"orders":1}],"sell":[{"quantity":2700,"price":7.9,"orders":1},{"quantity":5400,"price":7.95,"orders":2},{"quantity":18900,"price":8.0,"orders":5},{"quantity":2700,"price":8.1,"orders":1},{"quantity":2700,"price":8.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":7.85,"volume":1220400,"average_price":6.8,"oi":1117800.0,"net_change":2.1,"total_buy_quantity":305100.0,"total_sell_quantity":261900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1743069592968","oi_day_high":1258200.0,"oi_day_low":1020600.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":30.05,"high":50.0,"low":27.8,"close":46.55},"depth":{"buy":[{"quantity":625,"price":46.55,"orders":1},{"quantity":3125,"price":46.5,"orders":5},{"quantity":625,"price":46.15,"orders":1},{"quantity":1250,"price":46.1,"orders":2},{"quantity":1875,"price":46.05,"orders":1}],"sell":[{"quantity":625,"price":46.9,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":6250,"price":47.0,"orders":7},{"quantity":625,"price":47.35,"orders":1},{"quantity":625,"price":47.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":46.55,"volume":955000,"average_price":44.37,"oi":458125.0,"net_change":14.05,"total_buy_quantity":234375.0,"total_sell_quantity":108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.8,"last_trade_time":"1743069596393","oi_day_high":458125.0,"oi_day_low":150000.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":753.3,"high":1021.45,"low":753.3,"close":865.0},"depth":{"buy":[{"quantity":25,"price":870.5,"orders":1},{"quantity":25,"price":820.0,"orders":1},{"quantity":50,"price":812.45,"orders":1},{"quantity":1000,"price":527.3,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":865.0,"volume":550,"average_price":838.24,"oi":100.0,"net_change":232.85,"total_buy_quantity":1100.0,"total_sell_quantity":0.0,"lower_circuit_limit":66.75,"upper_circuit_limit":1368.15,"last_trade_time":"1743069180242","oi_day_high":125.0,"oi_day_low":50.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":59.5,"high":59.5,"low":50.0,"close":52.0},"depth":{"buy":[{"quantity":325,"price":47.35,"orders":1},{"quantity":1950,"price":38.65,"orders":2},{"quantity":975,"price":38.6,"orders":1},{"quantity":3250,"price":37.4,"orders":1},{"quantity":2925,"price":32.35,"orders":3}],"sell":[{"quantity":1300,"price":54.0,"orders":2},{"quantity":325,"price":62.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":52.0,"volume":6825,"average_price":51.66,"oi":4875.0,"net_change":-18.3,"total_buy_quantity":9425.0,"total_sell_quantity":1625.0,"lower_circuit_limit":2.4,"upper_circuit_limit":133.95,"last_trade_time":"1743068774543","oi_day_high":5200.0,"oi_day_low":2275.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":108.15,"high":143.0,"low":96.5,"close":122.0},"depth":{"buy":[{"quantity":125,"price":119.2,"orders":1},{"quantity":125,"price":119.15,"orders":1},{"quantity":125,"price":119.05,"orders":1},{"quantity":375,"price":119.0,"orders":3},{"quantity":125,"price":118.05,"orders":1}],"sell":[{"quantity":125,"price":121.9,"orders":1},{"quantity":125,"price":121.95,"orders":1},{"quantity":250,"price":122.0,"orders":2},{"quantity":125,"price":122.95,"orders":1},{"quantity":375,"price":123.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":122.0,"volume":272875,"average_price":118.9,"oi":66125.0,"net_change":13.85,"total_buy_quantity":24750.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.55,"last_trade_time":"1743069585157","oi_day_high":86500.0,"oi_day_low":32625.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":45.0,"high":75.0,"low":45.0,"close":58.0},"depth":{"buy":[{"quantity":425,"price":45.15,"orders":1},{"quantity":1275,"price":44.9,"orders":1},{"quantity":12750,"price":37.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":850,"price":70.25,"orders":1},{"quantity":850,"price":70.4,"orders":1},{"quantity":850,"price":70.85,"orders":1},{"quantity":2550,"price":78.0,"orders":3},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":58.0,"volume":97750,"average_price":65.03,"oi":22525.0,"net_change":18.6,"total_buy_quantity":14450.0,"total_sell_quantity":5100.0,"lower_circuit_limit":1.3,"upper_circuit_limit":81.5,"last_trade_time":"1743069469558","oi_day_high":22950.0,"oi_day_low":1700.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":48.65,"high":49.2,"low":33.45,"close":35.5},"depth":{"buy":[{"quantity":500,"price":35.5,"orders":1},{"quantity":1500,"price":35.35,"orders":1},{"quantity":500,"price":35.25,"orders":1},{"quantity":500,"price":35.2,"orders":1},{"quantity":500,"price":35.0,"orders":1}],"sell":[{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":36.15,"orders":1},{"quantity":3000,"price":36.4,"orders":2},{"quantity":500,"price":36.6,"orders":1},{"quantity":1500,"price":36.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":35.5,"volume":788500,"average_price":38.51,"oi":228500.0,"net_change":-23.2,"total_buy_quantity":80500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.75,"last_trade_time":"1743069585352","oi_day_high":228500.0,"oi_day_low":13000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":20.55,"high":30.6,"low":20.55,"close":21.7},"depth":{"buy":[{"quantity":775,"price":21.5,"orders":1},{"quantity":775,"price":21.0,"orders":1},{"quantity":775,"price":20.55,"orders":1},{"quantity":775,"price":20.0,"orders":1},{"quantity":38750,"price":14.3,"orders":1}],"sell":[{"quantity":1550,"price":22.65,"orders":1},{"quantity":775,"price":27.75,"orders":1},{"quantity":775,"price":31.0,"orders":1},{"quantity":775,"price":33.0,"orders":1},{"quantity":775,"price":35.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":21.7,"volume":53475,"average_price":22.45,"oi":37975.0,"net_change":1.15,"total_buy_quantity":74400.0,"total_sell_quantity":4650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1743069362194","oi_day_high":38750.0,"oi_day_low":27125.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":120.05,"high":162.25,"low":104.4,"close":155.35},"depth":{"buy":[{"quantity":300,"price":130.3,"orders":1},{"quantity":100,"price":130.25,"orders":1},{"quantity":200,"price":130.0,"orders":2},{"quantity":100,"price":129.1,"orders":1},{"quantity":100,"price":124.35,"orders":1}],"sell":[{"quantity":200,"price":155.35,"orders":2},{"quantity":100,"price":159.15,"orders":1},{"quantity":500,"price":160.0,"orders":1},{"quantity":300,"price":161.0,"orders":1},{"quantity":100,"price":162.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":155.35,"volume":151900,"average_price":142.89,"oi":28800.0,"net_change":22.9,"total_buy_quantity":2200.0,"total_sell_quantity":5700.0,"lower_circuit_limit":28.8,"upper_circuit_limit":236.1,"last_trade_time":"1743069594215","oi_day_high":33200.0,"oi_day_low":23500.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":784.4,"high":784.4,"low":550.0,"close":659.55},"depth":{"buy":[{"quantity":50,"price":635.5,"orders":1},{"quantity":50,"price":635.45,"orders":1},{"quantity":50,"price":635.4,"orders":1},{"quantity":50,"price":635.25,"orders":1},{"quantity":50,"price":634.4,"orders":1}],"sell":[{"quantity":50,"price":676.15,"orders":1},{"quantity":50,"price":676.2,"orders":1},{"quantity":50,"price":676.35,"orders":1},{"quantity":50,"price":677.1,"orders":1},{"quantity":50,"price":677.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":659.55,"volume":133750,"average_price":654.81,"oi":44700.0,"net_change":-124.85,"total_buy_quantity":4600.0,"total_sell_quantity":3200.0,"lower_circuit_limit":18.35,"upper_circuit_limit":1321.85,"last_trade_time":"1743069598549","oi_day_high":47950.0,"oi_day_low":43250.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":29.25,"high":30.2,"low":24.5,"close":25.5},"depth":{"buy":[{"quantity":500,"price":25.45,"orders":1},{"quantity":1000,"price":25.4,"orders":2},{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.2,"orders":1}],"sell":[{"quantity":1000,"price":25.9,"orders":2},{"quantity":1000,"price":25.95,"orders":2},{"quantity":1000,"price":26.0,"orders":2},{"quantity":1500,"price":26.05,"orders":2},{"quantity":500,"price":26.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":25.5,"volume":2535000,"average_price":27.28,"oi":1563000.0,"net_change":-3.75,"total_buy_quantity":88500.0,"total_sell_quantity":78500.0,"lower_circuit_limit":4.3,"upper_circuit_limit":54.2,"last_trade_time":"1743069599776","oi_day_high":1566500.0,"oi_day_low":1207500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":20.0,"high":28.6,"low":16.25,"close":26.35},"depth":{"buy":[{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":3000,"price":25.15,"orders":1}],"sell":[{"quantity":1000,"price":28.5,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":3000,"price":28.6,"orders":1},{"quantity":3000,"price":28.7,"orders":1},{"quantity":1000,"price":28.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":26.35,"volume":191000,"average_price":21.83,"oi":82000.0,"net_change":8.35,"total_buy_quantity":81000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1743069530027","oi_day_high":82000.0,"oi_day_low":45000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":19.0,"high":20.3,"low":16.0,"close":17.75},"depth":{"buy":[{"quantity":900,"price":11.6,"orders":1},{"quantity":45000,"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":2700,"price":20.3,"orders":1},{"quantity":5400,"price":20.35,"orders":2},{"quantity":9000,"price":20.75,"orders":1},{"quantity":900,"price":21.0,"orders":1},{"quantity":900,"price":21.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":17.75,"volume":12600,"average_price":18.66,"oi":3600.0,"net_change":-60.9,"total_buy_quantity":45900.0,"total_sell_quantity":117000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.05,"last_trade_time":"1743068927199","oi_day_high":3600.0,"oi_day_low":1800.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":7.95,"high":8.75,"low":6.95,"close":8.05},"depth":{"buy":[{"quantity":3000,"price":8.05,"orders":1},{"quantity":6000,"price":8.0,"orders":2},{"quantity":3000,"price":7.65,"orders":1},{"quantity":3000,"price":7.6,"orders":1},{"quantity":3000,"price":7.35,"orders":1}],"sell":[{"quantity":3000,"price":8.7,"orders":1},{"quantity":3000,"price":8.75,"orders":1},{"quantity":3000,"price":8.8,"orders":1},{"quantity":3000,"price":8.85,"orders":1},{"quantity":3000,"price":8.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":8.05,"volume":945000,"average_price":7.84,"oi":1359000.0,"net_change":-0.2,"total_buy_quantity":180000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1743069599811","oi_day_high":1359000.0,"oi_day_low":966000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":81.7,"high":85.0,"low":61.25,"close":70.0},"depth":{"buy":[{"quantity":750,"price":69.35,"orders":1},{"quantity":375,"price":69.3,"orders":1},{"quantity":1125,"price":67.5,"orders":1},{"quantity":375,"price":66.55,"orders":1},{"quantity":1125,"price":66.0,"orders":1}],"sell":[{"quantity":750,"price":72.9,"orders":1},{"quantity":375,"price":72.95,"orders":1},{"quantity":750,"price":73.15,"orders":1},{"quantity":1125,"price":73.55,"orders":1},{"quantity":1125,"price":74.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":70.0,"volume":112125,"average_price":73.64,"oi":235875.0,"net_change":-18.4,"total_buy_quantity":30000.0,"total_sell_quantity":27375.0,"lower_circuit_limit":33.8,"upper_circuit_limit":143.0,"last_trade_time":"1743069597685","oi_day_high":235875.0,"oi_day_low":211875.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":85.65,"high":85.65,"low":70.0,"close":71.35},"depth":{"buy":[{"quantity":700,"price":58.1,"orders":1},{"quantity":1400,"price":58.0,"orders":2},{"quantity":700,"price":48.2,"orders":1},{"quantity":1400,"price":48.05,"orders":2},{"quantity":10500,"price":43.6,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":71.35,"volume":3150,"average_price":76.73,"oi":3500.0,"net_change":-31.95,"total_buy_quantity":25200.0,"total_sell_quantity":0.0,"lower_circuit_limit":21.35,"upper_circuit_limit":154.05,"last_trade_time":"1743069298438","oi_day_high":3850.0,"oi_day_low":3150.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":19.75,"high":21.2,"low":17.0,"close":18.05},"depth":{"buy":[{"quantity":1400,"price":17.75,"orders":1},{"quantity":2800,"price":17.7,"orders":2},{"quantity":1400,"price":17.65,"orders":1},{"quantity":2800,"price":17.6,"orders":2},{"quantity":2800,"price":17.55,"orders":2}],"sell":[{"quantity":2800,"price":18.1,"orders":1},{"quantity":4200,"price":18.15,"orders":2},{"quantity":4200,"price":18.2,"orders":2},{"quantity":5600,"price":18.25,"orders":3},{"quantity":4200,"price":18.3,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":18.05,"volume":1078000,"average_price":18.16,"oi":508200.0,"net_change":-1.7,"total_buy_quantity":168000.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1743069596095","oi_day_high":508200.0,"oi_day_low":316400.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":28.65,"high":28.65,"low":23.1,"close":24.05},"depth":{"buy":[{"quantity":750,"price":23.05,"orders":1},{"quantity":2250,"price":23.0,"orders":3},{"quantity":750,"price":22.5,"orders":1},{"quantity":750,"price":21.4,"orders":1},{"quantity":750,"price":21.35,"orders":1}],"sell":[{"quantity":1500,"price":24.55,"orders":1},{"quantity":750,"price":25.9,"orders":1},{"quantity":750,"price":25.95,"orders":1},{"quantity":750,"price":26.0,"orders":1},{"quantity":750,"price":30.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":24.05,"volume":254250,"average_price":25.09,"oi":126000.0,"net_change":-3.55,"total_buy_quantity":83250.0,"total_sell_quantity":80250.0,"lower_circuit_limit":5.5,"upper_circuit_limit":49.7,"last_trade_time":"1743069594068","oi_day_high":154500.0,"oi_day_low":113250.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":69.0,"high":69.0,"low":45.95,"close":62.0},"depth":{"buy":[{"quantity":800,"price":62.55,"orders":1},{"quantity":400,"price":62.5,"orders":1},{"quantity":400,"price":61.0,"orders":1},{"quantity":400,"price":50.0,"orders":1},{"quantity":16000,"price":43.05,"orders":1}],"sell":[{"quantity":400,"price":74.95,"orders":1},{"quantity":400,"price":75.0,"orders":1},{"quantity":400,"price":77.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":62.0,"volume":12000,"average_price":61.24,"oi":2800.0,"net_change":-7.65,"total_buy_quantity":19200.0,"total_sell_quantity":1200.0,"lower_circuit_limit":17.3,"upper_circuit_limit":140.2,"last_trade_time":"1743069411593","oi_day_high":3600.0,"oi_day_low":400.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":11.55,"high":13.4,"low":9.45,"close":12.4},"depth":{"buy":[{"quantity":5200,"price":10.75,"orders":1},{"quantity":2600,"price":10.7,"orders":1},{"quantity":5200,"price":10.45,"orders":1},{"quantity":5200,"price":10.35,"orders":1},{"quantity":2600,"price":10.3,"orders":1}],"sell":[{"quantity":2600,"price":12.75,"orders":1},{"quantity":5200,"price":12.85,"orders":1},{"quantity":2600,"price":13.0,"orders":1},{"quantity":2600,"price":13.35,"orders":1},{"quantity":2600,"price":16.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":12.4,"volume":278200,"average_price":11.34,"oi":197600.0,"net_change":-0.2,"total_buy_quantity":130000.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1743069362942","oi_day_high":210600.0,"oi_day_low":150800.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":8.05,"high":8.35,"low":6.95,"close":7.65},"depth":{"buy":[{"quantity":5000,"price":7.1,"orders":1},{"quantity":5000,"price":7.05,"orders":1},{"quantity":7500,"price":6.75,"orders":1},{"quantity":7500,"price":6.7,"orders":1},{"quantity":7500,"price":6.5,"orders":1}],"sell":[{"quantity":5000,"price":7.65,"orders":1},{"quantity":5000,"price":7.75,"orders":1},{"quantity":2500,"price":10.3,"orders":1},{"quantity":5000,"price":12.45,"orders":2},{"quantity":65000,"price":14.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":7.65,"volume":37500,"average_price":7.9,"oi":40000.0,"net_change":0.7,"total_buy_quantity":375000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1743069335866","oi_day_high":42500.0,"oi_day_low":32500.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":211.85,"high":231.4,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":450,"price":159.0,"orders":1},{"quantity":150,"price":158.15,"orders":1},{"quantity":450,"price":158.1,"orders":1},{"quantity":150,"price":157.65,"orders":1},{"quantity":450,"price":155.95,"orders":1}],"sell":[{"quantity":150,"price":165.15,"orders":1},{"quantity":150,"price":165.2,"orders":1},{"quantity":450,"price":169.5,"orders":1},{"quantity":150,"price":171.95,"orders":1},{"quantity":150,"price":174.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":160.0,"volume":23550,"average_price":180.12,"oi":7650.0,"net_change":-51.85,"total_buy_quantity":18300.0,"total_sell_quantity":13050.0,"lower_circuit_limit":67.15,"upper_circuit_limit":373.65,"last_trade_time":"1743069522555","oi_day_high":8250.0,"oi_day_low":5400.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":52.05,"high":57.2,"low":47.45,"close":55.9},"depth":{"buy":[{"quantity":750,"price":49.75,"orders":1},{"quantity":375,"price":49.5,"orders":1},{"quantity":750,"price":49.35,"orders":1},{"quantity":375,"price":49.15,"orders":1},{"quantity":750,"price":46.75,"orders":1}],"sell":[{"quantity":375,"price":55.9,"orders":1},{"quantity":750,"price":56.4,"orders":1},{"quantity":1125,"price":56.9,"orders":1},{"quantity":375,"price":57.6,"orders":1},{"quantity":375,"price":58.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":55.9,"volume":114000,"average_price":52.33,"oi":40500.0,"net_change":3.1,"total_buy_quantity":12750.0,"total_sell_quantity":7500.0,"lower_circuit_limit":14.9,"upper_circuit_limit":90.7,"last_trade_time":"1743069595012","oi_day_high":45000.0,"oi_day_low":33750.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":21.3,"high":22.9,"low":16.65,"close":17.0},"depth":{"buy":[{"quantity":750,"price":9.2,"orders":1},{"quantity":37500,"price":9.15,"orders":1},{"quantity":37500,"price":5.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2250,"price":23.65,"orders":1},{"quantity":750,"price":23.85,"orders":1},{"quantity":6750,"price":23.9,"orders":3},{"quantity":37500,"price":30.8,"orders":1},{"quantity":6750,"price":30.85,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":17.0,"volume":69000,"average_price":19.9,"oi":66750.0,"net_change":-2.75,"total_buy_quantity":75750.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1743069197327","oi_day_high":79500.0,"oi_day_low":65250.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":13750,"price":117.4,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-131.2,"total_buy_quantity":0.0,"total_sell_quantity":13750.0,"lower_circuit_limit":29.5,"upper_circuit_limit":139.8,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":28.25,"high":28.25,"low":22.65,"close":22.65},"depth":{"buy":[{"quantity":27000,"price":12.1,"orders":1},{"quantity":27000,"price":6.0,"orders":1},{"quantity":18000,"price":0.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":26.0,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":22.65,"volume":33300,"average_price":25.15,"oi":18000.0,"net_change":6.05,"total_buy_quantity":72000.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1743069388783","oi_day_high":18900.0,"oi_day_low":13500.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":4.55,"high":4.55,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":24375,"price":3.1,"orders":5},{"quantity":24375,"price":3.05,"orders":5},{"quantity":34125,"price":3.0,"orders":7},{"quantity":24375,"price":2.95,"orders":4},{"quantity":14625,"price":2.9,"orders":3}],"sell":[{"quantity":9750,"price":3.2,"orders":2},{"quantity":9750,"price":3.25,"orders":2},{"quantity":24375,"price":3.3,"orders":5},{"quantity":102375,"price":3.35,"orders":5},{"quantity":29250,"price":3.4,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":3.15,"volume":4475250,"average_price":3.75,"oi":3812250.0,"net_change":-0.85,"total_buy_quantity":721500.0,"total_sell_quantity":975000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1743069596027","oi_day_high":3826875.0,"oi_day_low":2778750.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":4.0,"high":6.0,"low":4.0,"close":4.8},"depth":{"buy":[{"quantity":15000,"price":4.5,"orders":3},{"quantity":5000,"price":4.45,"orders":1},{"quantity":5000,"price":4.4,"orders":1},{"quantity":35000,"price":4.35,"orders":2},{"quantity":5000,"price":4.3,"orders":1}],"sell":[{"quantity":5000,"price":4.8,"orders":1},{"quantity":5000,"price":4.95,"orders":1},{"quantity":15000,"price":5.0,"orders":3},{"quantity":5000,"price":5.05,"orders":1},{"quantity":5000,"price":5.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":4.8,"volume":970000,"average_price":4.85,"oi":270000.0,"net_change":1.2,"total_buy_quantity":530000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1743069592301","oi_day_high":285000.0,"oi_day_low":160000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":97.15,"high":125.0,"low":90.05,"close":108.0},"depth":{"buy":[{"quantity":150,"price":108.55,"orders":1},{"quantity":150,"price":108.5,"orders":1},{"quantity":300,"price":108.1,"orders":1},{"quantity":150,"price":106.65,"orders":1},{"quantity":450,"price":106.6,"orders":1}],"sell":[{"quantity":150,"price":113.55,"orders":1},{"quantity":150,"price":113.6,"orders":1},{"quantity":150,"price":113.95,"orders":1},{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":126.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":108.0,"volume":40200,"average_price":112.35,"oi":40350.0,"net_change":2.65,"total_buy_quantity":16350.0,"total_sell_quantity":5100.0,"lower_circuit_limit":19.25,"upper_circuit_limit":191.45,"last_trade_time":"1743069419102","oi_day_high":40500.0,"oi_day_low":34800.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":3.6,"high":5.15,"low":3.3,"close":5.2},"depth":{"buy":[{"quantity":21150,"price":5.05,"orders":6},{"quantity":35250,"price":5.0,"orders":8},{"quantity":49350,"price":4.95,"orders":10},{"quantity":45825,"price":4.9,"orders":8},{"quantity":10575,"price":4.85,"orders":3}],"sell":[{"quantity":7050,"price":5.15,"orders":2},{"quantity":21150,"price":5.2,"orders":5},{"quantity":42300,"price":5.25,"orders":9},{"quantity":28200,"price":5.3,"orders":7},{"quantity":21150,"price":5.35,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":5.2,"volume":3080850,"average_price":4.16,"oi":2139675.0,"net_change":1.85,"total_buy_quantity":1057500.0,"total_sell_quantity":504075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1743069595645","oi_day_high":2153775.0,"oi_day_low":1889400.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":921.85,"high":967.9,"low":921.85,"close":967.9},"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":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":967.9,"volume":200,"average_price":933.36,"oi":175.0,"net_change":-1276.9,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":206.05,"upper_circuit_limit":1554.55,"last_trade_time":"1743064557040","oi_day_high":175.0,"oi_day_low":150.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":24.0,"high":26.5,"low":20.4,"close":26.0},"depth":{"buy":[{"quantity":2100,"price":21.55,"orders":1},{"quantity":700,"price":21.5,"orders":1},{"quantity":2100,"price":21.05,"orders":1},{"quantity":700,"price":21.0,"orders":1},{"quantity":700,"price":20.05,"orders":1}],"sell":[{"quantity":700,"price":26.55,"orders":1},{"quantity":700,"price":26.8,"orders":1},{"quantity":700,"price":26.85,"orders":1},{"quantity":700,"price":31.0,"orders":1},{"quantity":35000,"price":34.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":26.0,"volume":46200,"average_price":24.28,"oi":35000.0,"net_change":-6.15,"total_buy_quantity":105000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":12.15,"upper_circuit_limit":52.15,"last_trade_time":"1743068734644","oi_day_high":37100.0,"oi_day_low":27300.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-140.4,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":12.35,"upper_circuit_limit":133.95,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":37.55,"high":45.6,"low":36.45,"close":41.95},"depth":{"buy":[{"quantity":975,"price":39.05,"orders":3},{"quantity":325,"price":39.0,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.1,"orders":1},{"quantity":650,"price":38.05,"orders":1}],"sell":[{"quantity":325,"price":41.95,"orders":1},{"quantity":325,"price":42.0,"orders":1},{"quantity":1625,"price":42.05,"orders":1},{"quantity":325,"price":42.1,"orders":1},{"quantity":325,"price":42.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":41.95,"volume":440700,"average_price":41.01,"oi":94575.0,"net_change":-0.7,"total_buy_quantity":10725.0,"total_sell_quantity":40625.0,"lower_circuit_limit":7.65,"upper_circuit_limit":77.65,"last_trade_time":"1743069593525","oi_day_high":97825.0,"oi_day_low":53300.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":110.0,"high":134.5,"low":95.05,"close":102.05},"depth":{"buy":[{"quantity":175,"price":103.7,"orders":1},{"quantity":175,"price":101.7,"orders":1},{"quantity":175,"price":101.5,"orders":1},{"quantity":175,"price":101.0,"orders":1},{"quantity":175,"price":100.0,"orders":1}],"sell":[{"quantity":175,"price":104.95,"orders":1},{"quantity":175,"price":105.0,"orders":1},{"quantity":525,"price":107.1,"orders":1},{"quantity":175,"price":107.15,"orders":1},{"quantity":350,"price":107.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":102.05,"volume":198275,"average_price":111.84,"oi":64400.0,"net_change":9.35,"total_buy_quantity":22225.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.1,"last_trade_time":"1743069595256","oi_day_high":82250.0,"oi_day_low":37800.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":236.0,"high":313.0,"low":221.0,"close":283.05},"depth":{"buy":[{"quantity":100,"price":283.05,"orders":1},{"quantity":100,"price":283.0,"orders":1},{"quantity":100,"price":282.05,"orders":1},{"quantity":100,"price":282.0,"orders":1},{"quantity":100,"price":280.55,"orders":1}],"sell":[{"quantity":100,"price":286.15,"orders":1},{"quantity":100,"price":286.2,"orders":1},{"quantity":100,"price":286.3,"orders":1},{"quantity":200,"price":289.0,"orders":2},{"quantity":100,"price":289.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":283.05,"volume":202300,"average_price":265.95,"oi":37600.0,"net_change":47.95,"total_buy_quantity":5000.0,"total_sell_quantity":5700.0,"lower_circuit_limit":30.45,"upper_circuit_limit":439.75,"last_trade_time":"1743069588360","oi_day_high":43100.0,"oi_day_low":25700.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":65.05,"high":74.95,"low":55.05,"close":57.0},"depth":{"buy":[{"quantity":300,"price":56.05,"orders":1},{"quantity":300,"price":56.0,"orders":1},{"quantity":300,"price":55.05,"orders":1},{"quantity":1200,"price":55.0,"orders":3},{"quantity":300,"price":50.05,"orders":1}],"sell":[{"quantity":300,"price":60.5,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":300,"price":64.35,"orders":1},{"quantity":300,"price":64.4,"orders":1},{"quantity":300,"price":65.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":57.0,"volume":138600,"average_price":66.79,"oi":95400.0,"net_change":-9.85,"total_buy_quantity":15600.0,"total_sell_quantity":26700.0,"lower_circuit_limit":10.2,"upper_circuit_limit":123.5,"last_trade_time":"1743069438497","oi_day_high":102300.0,"oi_day_low":89700.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":425.0,"high":520.3,"low":371.05,"close":435.1},"depth":{"buy":[{"quantity":75,"price":431.0,"orders":1},{"quantity":75,"price":424.1,"orders":1},{"quantity":225,"price":415.35,"orders":1},{"quantity":75,"price":410.5,"orders":1},{"quantity":75,"price":409.8,"orders":1}],"sell":[{"quantity":75,"price":523.3,"orders":1},{"quantity":150,"price":523.35,"orders":1},{"quantity":75,"price":523.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":435.1,"volume":8775,"average_price":431.26,"oi":3900.0,"net_change":-25.4,"total_buy_quantity":4800.0,"total_sell_quantity":300.0,"lower_circuit_limit":93.05,"upper_circuit_limit":827.95,"last_trade_time":"1743069507586","oi_day_high":3900.0,"oi_day_low":600.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":10.65,"high":16.15,"low":10.55,"close":15.65},"depth":{"buy":[{"quantity":2025,"price":15.05,"orders":1},{"quantity":2025,"price":15.0,"orders":1},{"quantity":2025,"price":14.85,"orders":1},{"quantity":4050,"price":14.8,"orders":2},{"quantity":2025,"price":14.65,"orders":1}],"sell":[{"quantity":4050,"price":15.6,"orders":1},{"quantity":2025,"price":15.65,"orders":1},{"quantity":10125,"price":15.85,"orders":3},{"quantity":6075,"price":15.9,"orders":1},{"quantity":2025,"price":15.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":15.65,"volume":2091825,"average_price":13.25,"oi":844425.0,"net_change":4.4,"total_buy_quantity":192375.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1743069594303","oi_day_high":917325.0,"oi_day_low":678375.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":3.15,"high":3.3,"low":2.55,"close":3.1},"depth":{"buy":[{"quantity":16875,"price":3.1,"orders":3},{"quantity":16875,"price":3.05,"orders":3},{"quantity":16875,"price":3.0,"orders":3},{"quantity":16875,"price":2.95,"orders":3},{"quantity":28125,"price":2.9,"orders":5}],"sell":[{"quantity":5625,"price":3.15,"orders":1},{"quantity":11250,"price":3.2,"orders":2},{"quantity":22500,"price":3.25,"orders":3},{"quantity":39375,"price":3.3,"orders":3},{"quantity":5625,"price":3.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":3.1,"volume":1113750,"average_price":2.92,"oi":365625.0,"net_change":0.0,"total_buy_quantity":1220625.0,"total_sell_quantity":500625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1743069511274","oi_day_high":444375.0,"oi_day_low":230625.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":40.5,"high":60.2,"low":36.0,"close":59.6},"depth":{"buy":[{"quantity":1400,"price":59.0,"orders":2},{"quantity":200,"price":58.05,"orders":1},{"quantity":2200,"price":58.0,"orders":3},{"quantity":200,"price":57.0,"orders":1},{"quantity":600,"price":56.7,"orders":3}],"sell":[{"quantity":200,"price":60.8,"orders":1},{"quantity":200,"price":61.45,"orders":1},{"quantity":200,"price":61.5,"orders":1},{"quantity":200,"price":61.85,"orders":1},{"quantity":200,"price":61.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":59.6,"volume":359000,"average_price":51.2,"oi":120200.0,"net_change":9.8,"total_buy_quantity":32600.0,"total_sell_quantity":30400.0,"lower_circuit_limit":2.2,"upper_circuit_limit":97.4,"last_trade_time":"1743069593550","oi_day_high":131600.0,"oi_day_low":108600.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":241.95,"high":342.95,"low":241.95,"close":315.3},"depth":{"buy":[{"quantity":50,"price":315.25,"orders":1},{"quantity":50,"price":315.2,"orders":1},{"quantity":150,"price":315.0,"orders":3},{"quantity":50,"price":313.35,"orders":1},{"quantity":50,"price":310.1,"orders":1}],"sell":[{"quantity":50,"price":320.0,"orders":1},{"quantity":50,"price":321.0,"orders":1},{"quantity":200,"price":325.0,"orders":4},{"quantity":50,"price":326.95,"orders":1},{"quantity":50,"price":328.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":315.3,"volume":104450,"average_price":314.8,"oi":25750.0,"net_change":72.6,"total_buy_quantity":2450.0,"total_sell_quantity":5600.0,"lower_circuit_limit":3.9,"upper_circuit_limit":481.5,"last_trade_time":"1743069595635","oi_day_high":27850.0,"oi_day_low":12500.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.0,"high":4.8,"low":3.65,"close":4.6},"depth":{"buy":[{"quantity":24375,"price":4.55,"orders":5},{"quantity":34125,"price":4.5,"orders":7},{"quantity":34125,"price":4.45,"orders":6},{"quantity":14625,"price":4.4,"orders":3},{"quantity":19500,"price":4.35,"orders":4}],"sell":[{"quantity":9750,"price":4.7,"orders":2},{"quantity":24375,"price":4.75,"orders":5},{"quantity":82875,"price":4.8,"orders":8},{"quantity":24375,"price":4.85,"orders":5},{"quantity":19500,"price":4.9,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":4.6,"volume":7882875,"average_price":4.25,"oi":4675125.0,"net_change":0.3,"total_buy_quantity":804375.0,"total_sell_quantity":638625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1743069591753","oi_day_high":4967625.0,"oi_day_low":3607500.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":2.55,"high":2.55,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":10250,"price":2.05,"orders":1},{"quantity":20500,"price":2.0,"orders":1},{"quantity":10250,"price":1.95,"orders":1},{"quantity":10250,"price":1.9,"orders":1},{"quantity":20500,"price":1.85,"orders":1}],"sell":[{"quantity":30750,"price":2.15,"orders":2},{"quantity":10250,"price":2.2,"orders":1},{"quantity":10250,"price":2.25,"orders":1},{"quantity":410000,"price":3.3,"orders":1},{"quantity":215250,"price":4.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":2.1,"volume":348500,"average_price":2.2,"oi":256250.0,"net_change":-0.3,"total_buy_quantity":502250.0,"total_sell_quantity":676500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1743069524449","oi_day_high":256250.0,"oi_day_low":61500.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":47.55,"high":52.0,"low":36.0,"close":41.05},"depth":{"buy":[{"quantity":300,"price":41.05,"orders":1},{"quantity":300,"price":41.0,"orders":1},{"quantity":300,"price":40.0,"orders":1},{"quantity":300,"price":39.35,"orders":1},{"quantity":300,"price":39.3,"orders":1}],"sell":[{"quantity":900,"price":44.9,"orders":3},{"quantity":300,"price":45.0,"orders":1},{"quantity":600,"price":45.55,"orders":2},{"quantity":300,"price":45.6,"orders":1},{"quantity":300,"price":46.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":41.05,"volume":360900,"average_price":43.3,"oi":165600.0,"net_change":-1.95,"total_buy_quantity":28500.0,"total_sell_quantity":7800.0,"lower_circuit_limit":6.75,"upper_circuit_limit":79.25,"last_trade_time":"1743069596849","oi_day_high":169800.0,"oi_day_low":85500.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":198.3,"high":216.0,"low":166.45,"close":178.4},"depth":{"buy":[{"quantity":125,"price":162.15,"orders":1},{"quantity":125,"price":162.05,"orders":1},{"quantity":125,"price":162.0,"orders":1},{"quantity":250,"price":156.9,"orders":1},{"quantity":125,"price":150.05,"orders":1}],"sell":[{"quantity":125,"price":197.65,"orders":1},{"quantity":125,"price":197.8,"orders":1},{"quantity":125,"price":197.9,"orders":1},{"quantity":125,"price":198.45,"orders":1},{"quantity":125,"price":200.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":178.4,"volume":28625,"average_price":192.11,"oi":15250.0,"net_change":-19.9,"total_buy_quantity":3625.0,"total_sell_quantity":6875.0,"lower_circuit_limit":36.7,"upper_circuit_limit":359.9,"last_trade_time":"1743069575800","oi_day_high":15250.0,"oi_day_low":10000.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":10.55,"high":11.85,"low":9.55,"close":11.25},"depth":{"buy":[{"quantity":4000,"price":11.2,"orders":1},{"quantity":2000,"price":11.0,"orders":1},{"quantity":2000,"price":10.55,"orders":1},{"quantity":2000,"price":10.45,"orders":1},{"quantity":6000,"price":10.35,"orders":1}],"sell":[{"quantity":4000,"price":11.95,"orders":1},{"quantity":8000,"price":12.55,"orders":2},{"quantity":2000,"price":12.6,"orders":1},{"quantity":2000,"price":12.7,"orders":1},{"quantity":2000,"price":12.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":11.25,"volume":410000,"average_price":10.77,"oi":410000.0,"net_change":1.65,"total_buy_quantity":194000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1743069566593","oi_day_high":414000.0,"oi_day_low":298000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":43.45,"high":56.0,"low":30.0,"close":40.9},"depth":{"buy":[{"quantity":500,"price":39.75,"orders":1},{"quantity":500,"price":39.05,"orders":1},{"quantity":1500,"price":39.0,"orders":2},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.55,"orders":1}],"sell":[{"quantity":500,"price":40.9,"orders":1},{"quantity":500,"price":40.95,"orders":1},{"quantity":500,"price":41.0,"orders":1},{"quantity":500,"price":41.5,"orders":1},{"quantity":500,"price":41.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":40.9,"volume":949500,"average_price":41.87,"oi":256500.0,"net_change":-13.05,"total_buy_quantity":82500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1743069588638","oi_day_high":256500.0,"oi_day_low":10000.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":8.55,"high":9.6,"low":5.1,"close":5.2},"depth":{"buy":[{"quantity":2700,"price":5.15,"orders":1},{"quantity":2700,"price":5.1,"orders":1},{"quantity":5400,"price":5.05,"orders":2},{"quantity":10800,"price":5.0,"orders":2},{"quantity":2700,"price":4.95,"orders":1}],"sell":[{"quantity":5400,"price":5.35,"orders":2},{"quantity":2700,"price":5.4,"orders":1},{"quantity":2700,"price":5.45,"orders":1},{"quantity":10800,"price":5.5,"orders":2},{"quantity":10800,"price":5.55,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":5.2,"volume":326700,"average_price":6.35,"oi":464400.0,"net_change":-2.35,"total_buy_quantity":324000.0,"total_sell_quantity":488700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1743069573215","oi_day_high":464400.0,"oi_day_low":294300.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1665.85,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":799.35,"upper_circuit_limit":5983.55,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":169.0,"high":210.05,"low":145.2,"close":196.65},"depth":{"buy":[{"quantity":100,"price":132.2,"orders":1},{"quantity":1600,"price":126.15,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":200,"price":206.95,"orders":1},{"quantity":100,"price":207.0,"orders":1},{"quantity":100,"price":209.75,"orders":1},{"quantity":100,"price":209.8,"orders":1},{"quantity":100,"price":214.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":196.65,"volume":9100,"average_price":178.12,"oi":4200.0,"net_change":7.6,"total_buy_quantity":1700.0,"total_sell_quantity":1000.0,"lower_circuit_limit":33.35,"upper_circuit_limit":344.75,"last_trade_time":"1743069579536","oi_day_high":4300.0,"oi_day_low":1600.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":60.25,"high":95.2,"low":60.25,"close":75.85},"depth":{"buy":[{"quantity":300,"price":78.25,"orders":1},{"quantity":600,"price":56.1,"orders":1},{"quantity":9000,"price":55.55,"orders":1},{"quantity":9000,"price":55.5,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":75.85,"volume":5400,"average_price":83.65,"oi":1500.0,"net_change":15.6,"total_buy_quantity":18900.0,"total_sell_quantity":0.0,"lower_circuit_limit":7.85,"upper_circuit_limit":235.0,"last_trade_time":"1743067320327","oi_day_high":1500.0,"oi_day_low":300.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":31.1,"high":34.0,"low":26.85,"close":26.85},"depth":{"buy":[{"quantity":725,"price":26.5,"orders":1},{"quantity":725,"price":25.5,"orders":1},{"quantity":725,"price":25.0,"orders":1},{"quantity":2175,"price":24.9,"orders":1},{"quantity":2175,"price":24.6,"orders":1}],"sell":[{"quantity":725,"price":29.6,"orders":1},{"quantity":725,"price":30.0,"orders":1},{"quantity":2175,"price":30.25,"orders":1},{"quantity":725,"price":30.7,"orders":1},{"quantity":725,"price":30.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":26.85,"volume":303775,"average_price":30.51,"oi":163125.0,"net_change":-4.25,"total_buy_quantity":107300.0,"total_sell_quantity":52925.0,"lower_circuit_limit":6.0,"upper_circuit_limit":56.2,"last_trade_time":"1743069583641","oi_day_high":163125.0,"oi_day_low":68875.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":639.95,"high":829.0,"low":625.8,"close":721.25},"depth":{"buy":[{"quantity":50,"price":721.4,"orders":1},{"quantity":50,"price":721.35,"orders":1},{"quantity":50,"price":721.3,"orders":1},{"quantity":50,"price":715.05,"orders":1},{"quantity":50,"price":715.0,"orders":1}],"sell":[{"quantity":50,"price":750.6,"orders":1},{"quantity":50,"price":750.65,"orders":1},{"quantity":50,"price":751.95,"orders":1},{"quantity":100,"price":752.0,"orders":1},{"quantity":50,"price":753.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":721.25,"volume":276600,"average_price":733.76,"oi":43650.0,"net_change":95.3,"total_buy_quantity":6500.0,"total_sell_quantity":7650.0,"lower_circuit_limit":99.55,"upper_circuit_limit":1639.85,"last_trade_time":"1743069598549","oi_day_high":50250.0,"oi_day_low":39900.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.25,"high":5.1,"low":3.25,"close":4.95},"depth":{"buy":[{"quantity":14475,"price":4.7,"orders":3},{"quantity":9650,"price":4.65,"orders":2},{"quantity":4825,"price":4.6,"orders":1},{"quantity":4825,"price":4.55,"orders":1},{"quantity":9650,"price":4.5,"orders":2}],"sell":[{"quantity":14475,"price":4.95,"orders":1},{"quantity":4825,"price":5.0,"orders":1},{"quantity":9650,"price":5.05,"orders":2},{"quantity":9650,"price":5.1,"orders":2},{"quantity":9650,"price":5.15,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":4.95,"volume":776825,"average_price":4.32,"oi":275025.0,"net_change":1.85,"total_buy_quantity":468025.0,"total_sell_quantity":361875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1743069598245","oi_day_high":275025.0,"oi_day_low":178525.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":30.05,"high":32.5,"low":26.9,"close":30.25},"depth":{"buy":[{"quantity":1600,"price":30.25,"orders":2},{"quantity":3200,"price":30.2,"orders":3},{"quantity":800,"price":30.05,"orders":1},{"quantity":1600,"price":30.0,"orders":2},{"quantity":800,"price":29.7,"orders":1}],"sell":[{"quantity":800,"price":30.9,"orders":1},{"quantity":2400,"price":31.0,"orders":3},{"quantity":3200,"price":31.05,"orders":1},{"quantity":1600,"price":31.15,"orders":2},{"quantity":800,"price":31.2,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":30.25,"volume":948800,"average_price":29.52,"oi":642400.0,"net_change":0.8,"total_buy_quantity":73600.0,"total_sell_quantity":173600.0,"lower_circuit_limit":9.05,"upper_circuit_limit":49.85,"last_trade_time":"1743069599736","oi_day_high":651200.0,"oi_day_low":517600.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":12.0,"high":13.3,"low":9.5,"close":10.0},"depth":{"buy":[{"quantity":2000,"price":10.0,"orders":1},{"quantity":6000,"price":9.9,"orders":2},{"quantity":8000,"price":9.85,"orders":4},{"quantity":12000,"price":9.8,"orders":6},{"quantity":12000,"price":9.75,"orders":6}],"sell":[{"quantity":8000,"price":10.2,"orders":4},{"quantity":6000,"price":10.25,"orders":3},{"quantity":6000,"price":10.3,"orders":3},{"quantity":8000,"price":10.35,"orders":4},{"quantity":12000,"price":10.4,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":10.0,"volume":12512000,"average_price":10.86,"oi":2874000.0,"net_change":-0.9,"total_buy_quantity":346000.0,"total_sell_quantity":662000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1743069597168","oi_day_high":3006000.0,"oi_day_low":1330000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":36.5,"high":43.0,"low":32.75,"close":36.15},"depth":{"buy":[{"quantity":700,"price":36.35,"orders":1},{"quantity":700,"price":36.3,"orders":1},{"quantity":700,"price":35.95,"orders":1},{"quantity":700,"price":35.75,"orders":1},{"quantity":700,"price":35.7,"orders":1}],"sell":[{"quantity":700,"price":36.85,"orders":1},{"quantity":700,"price":36.9,"orders":1},{"quantity":2100,"price":37.0,"orders":3},{"quantity":700,"price":37.05,"orders":1},{"quantity":700,"price":37.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":36.15,"volume":1823500,"average_price":37.7,"oi":402500.0,"net_change":1.0,"total_buy_quantity":42700.0,"total_sell_quantity":66500.0,"lower_circuit_limit":9.35,"upper_circuit_limit":60.95,"last_trade_time":"1743069597991","oi_day_high":429100.0,"oi_day_low":319200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":80.0,"high":80.0,"low":69.75,"close":69.75},"depth":{"buy":[{"quantity":1200,"price":58.5,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":69.75,"volume":8400,"average_price":73.52,"oi":7200.0,"net_change":15.05,"total_buy_quantity":1200.0,"total_sell_quantity":0.0,"lower_circuit_limit":4.4,"upper_circuit_limit":86.0,"last_trade_time":"1743068075052","oi_day_high":8000.0,"oi_day_low":6400.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":10.15,"high":10.15,"low":7.8,"close":9.45},"depth":{"buy":[{"quantity":10000,"price":8.2,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":125000,"price":4.85,"orders":1},{"quantity":125000,"price":4.8,"orders":1},{"quantity":2500,"price":4.5,"orders":1}],"sell":[{"quantity":2500,"price":9.35,"orders":1},{"quantity":10000,"price":9.9,"orders":2},{"quantity":5000,"price":10.05,"orders":1},{"quantity":5000,"price":10.1,"orders":1},{"quantity":5000,"price":10.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":9.45,"volume":125000,"average_price":8.87,"oi":137500.0,"net_change":-0.7,"total_buy_quantity":277500.0,"total_sell_quantity":222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1743069476923","oi_day_high":140000.0,"oi_day_low":125000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":67.6,"high":140.0,"low":65.85,"close":133.7},"depth":{"buy":[{"quantity":300,"price":133.0,"orders":1},{"quantity":150,"price":132.05,"orders":1},{"quantity":300,"price":132.0,"orders":2},{"quantity":150,"price":131.1,"orders":1},{"quantity":150,"price":131.05,"orders":1}],"sell":[{"quantity":300,"price":133.75,"orders":2},{"quantity":150,"price":133.95,"orders":1},{"quantity":450,"price":134.0,"orders":2},{"quantity":150,"price":134.9,"orders":1},{"quantity":450,"price":135.0,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":133.7,"volume":646200,"average_price":124.34,"oi":64950.0,"net_change":51.65,"total_buy_quantity":15900.0,"total_sell_quantity":26250.0,"lower_circuit_limit":12.2,"upper_circuit_limit":271.65,"last_trade_time":"1743069593225","oi_day_high":81600.0,"oi_day_low":25050.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":2.6,"high":5.55,"low":2.6,"close":5.45},"depth":{"buy":[{"quantity":22125,"price":5.25,"orders":5},{"quantity":8850,"price":5.2,"orders":2},{"quantity":26550,"price":5.15,"orders":6},{"quantity":4425,"price":5.1,"orders":1},{"quantity":4425,"price":5.05,"orders":1}],"sell":[{"quantity":8850,"price":5.4,"orders":2},{"quantity":17700,"price":5.45,"orders":4},{"quantity":35400,"price":5.5,"orders":6},{"quantity":35400,"price":5.55,"orders":7},{"quantity":35400,"price":5.6,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":5.45,"volume":4770150,"average_price":4.38,"oi":1615125.0,"net_change":2.75,"total_buy_quantity":1022175.0,"total_sell_quantity":774375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1743069597154","oi_day_high":1747875.0,"oi_day_low":1380600.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":10.0,"high":11.4,"low":8.35,"close":11.2},"depth":{"buy":[{"quantity":9000,"price":8.95,"orders":1},{"quantity":13500,"price":8.9,"orders":3},{"quantity":75000,"price":6.9,"orders":1},{"quantity":4500,"price":6.85,"orders":1},{"quantity":9000,"price":6.7,"orders":2}],"sell":[{"quantity":4500,"price":13.4,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":11.2,"volume":156000,"average_price":9.88,"oi":43500.0,"net_change":-6.35,"total_buy_quantity":210000.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1743069486096","oi_day_high":54000.0,"oi_day_low":10500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":28.75,"high":37.0,"low":28.65,"close":33.75},"depth":{"buy":[{"quantity":625,"price":32.65,"orders":1},{"quantity":1250,"price":32.5,"orders":2},{"quantity":3750,"price":32.45,"orders":2},{"quantity":625,"price":32.35,"orders":1},{"quantity":1875,"price":32.3,"orders":3}],"sell":[{"quantity":625,"price":33.8,"orders":1},{"quantity":10000,"price":33.9,"orders":2},{"quantity":5625,"price":34.0,"orders":6},{"quantity":1250,"price":34.1,"orders":2},{"quantity":1250,"price":34.15,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":33.75,"volume":2126250,"average_price":33.76,"oi":850000.0,"net_change":2.8,"total_buy_quantity":38125.0,"total_sell_quantity":222500.0,"lower_circuit_limit":5.6,"upper_circuit_limit":56.3,"last_trade_time":"1743069596919","oi_day_high":850000.0,"oi_day_low":671875.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":33.0,"high":39.25,"low":31.65,"close":37.0},"depth":{"buy":[{"quantity":500,"price":37.0,"orders":1},{"quantity":500,"price":36.95,"orders":1},{"quantity":1000,"price":36.9,"orders":2},{"quantity":500,"price":36.85,"orders":1},{"quantity":500,"price":36.55,"orders":1}],"sell":[{"quantity":500,"price":37.25,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":7500,"price":37.4,"orders":5},{"quantity":500,"price":37.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":37.0,"volume":3619000,"average_price":35.24,"oi":1617000.0,"net_change":3.75,"total_buy_quantity":55500.0,"total_sell_quantity":159000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":59.85,"last_trade_time":"1743069599426","oi_day_high":1636500.0,"oi_day_low":1071000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":22.0,"high":24.45,"low":18.2,"close":24.45},"depth":{"buy":[{"quantity":750,"price":17.45,"orders":1},{"quantity":6750,"price":17.4,"orders":3},{"quantity":750,"price":17.0,"orders":1},{"quantity":1500,"price":16.55,"orders":1},{"quantity":6750,"price":10.65,"orders":3}],"sell":[{"quantity":750,"price":25.65,"orders":1},{"quantity":750,"price":25.7,"orders":1},{"quantity":750,"price":27.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":24.45,"volume":32250,"average_price":20.64,"oi":26250.0,"net_change":1.9,"total_buy_quantity":22500.0,"total_sell_quantity":2250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1743069433514","oi_day_high":42000.0,"oi_day_low":25500.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":28.45,"high":31.55,"low":21.8,"close":22.2},"depth":{"buy":[{"quantity":825,"price":21.8,"orders":1},{"quantity":1650,"price":21.75,"orders":2},{"quantity":5775,"price":21.7,"orders":3},{"quantity":1650,"price":21.65,"orders":2},{"quantity":2475,"price":21.6,"orders":1}],"sell":[{"quantity":825,"price":22.25,"orders":1},{"quantity":825,"price":22.3,"orders":1},{"quantity":825,"price":22.35,"orders":1},{"quantity":825,"price":22.4,"orders":1},{"quantity":825,"price":22.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":22.2,"volume":820875,"average_price":26.25,"oi":457050.0,"net_change":-5.3,"total_buy_quantity":126225.0,"total_sell_quantity":113025.0,"lower_circuit_limit":6.0,"upper_circuit_limit":49.0,"last_trade_time":"1743069599104","oi_day_high":461175.0,"oi_day_low":301125.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":177.65,"high":186.95,"low":152.55,"close":156.0},"depth":{"buy":[{"quantity":1500,"price":154.5,"orders":1},{"quantity":150,"price":152.3,"orders":1},{"quantity":300,"price":152.25,"orders":1},{"quantity":150,"price":150.8,"orders":1},{"quantity":150,"price":150.7,"orders":1}],"sell":[{"quantity":150,"price":160.6,"orders":1},{"quantity":150,"price":160.65,"orders":1},{"quantity":150,"price":160.7,"orders":1},{"quantity":150,"price":160.75,"orders":1},{"quantity":150,"price":161.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":156.0,"volume":212100,"average_price":165.04,"oi":75750.0,"net_change":-21.85,"total_buy_quantity":18750.0,"total_sell_quantity":20100.0,"lower_circuit_limit":32.2,"upper_circuit_limit":323.5,"last_trade_time":"1743069584253","oi_day_high":76050.0,"oi_day_low":47400.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":19.2,"high":19.2,"low":19.2,"close":19.2},"depth":{"buy":[{"quantity":1550,"price":12.05,"orders":1},{"quantity":77500,"price":9.65,"orders":1},{"quantity":77500,"price":9.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1550,"price":18.65,"orders":1},{"quantity":77500,"price":20.35,"orders":1},{"quantity":77500,"price":28.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":19.2,"volume":1550,"average_price":19.2,"oi":1550.0,"net_change":4.55,"total_buy_quantity":156550.0,"total_sell_quantity":156550.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1743048031630","oi_day_high":1550.0,"oi_day_low":1550.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":31.45,"high":32.1,"low":23.85,"close":24.8},"depth":{"buy":[{"quantity":2700,"price":24.75,"orders":2},{"quantity":1350,"price":24.7,"orders":2},{"quantity":675,"price":24.6,"orders":1},{"quantity":675,"price":24.55,"orders":1},{"quantity":2700,"price":24.5,"orders":2}],"sell":[{"quantity":2025,"price":25.75,"orders":1},{"quantity":1350,"price":25.8,"orders":2},{"quantity":675,"price":26.0,"orders":1},{"quantity":675,"price":26.3,"orders":1},{"quantity":2025,"price":26.35,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":24.8,"volume":535950,"average_price":26.54,"oi":251100.0,"net_change":-5.4,"total_buy_quantity":100575.0,"total_sell_quantity":54675.0,"lower_circuit_limit":6.9,"upper_circuit_limit":53.5,"last_trade_time":"1743069592301","oi_day_high":294300.0,"oi_day_low":250425.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":37.05,"high":41.75,"low":32.45,"close":32.45},"depth":{"buy":[{"quantity":800,"price":30.0,"orders":1},{"quantity":800,"price":28.4,"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":800,"price":38.0,"orders":1},{"quantity":800,"price":54.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":32.45,"volume":96000,"average_price":36.2,"oi":46400.0,"net_change":-16.25,"total_buy_quantity":1600.0,"total_sell_quantity":1600.0,"lower_circuit_limit":12.9,"upper_circuit_limit":79.2,"last_trade_time":"1743069546362","oi_day_high":46400.0,"oi_day_low":12800.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":95.65,"high":95.65,"low":54.65,"close":58.65},"depth":{"buy":[{"quantity":500,"price":57.8,"orders":1},{"quantity":500,"price":57.5,"orders":1},{"quantity":1000,"price":57.0,"orders":2},{"quantity":1000,"price":56.85,"orders":2},{"quantity":500,"price":55.9,"orders":1}],"sell":[{"quantity":500,"price":58.9,"orders":1},{"quantity":500,"price":59.25,"orders":1},{"quantity":500,"price":59.75,"orders":1},{"quantity":500,"price":59.8,"orders":1},{"quantity":1000,"price":59.85,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":58.65,"volume":958500,"average_price":62.36,"oi":263500.0,"net_change":-29.75,"total_buy_quantity":54000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":6.3,"upper_circuit_limit":142.9,"last_trade_time":"1743069597001","oi_day_high":269500.0,"oi_day_low":109500.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":400,"price":107.15,"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":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-395.0,"total_buy_quantity":400.0,"total_sell_quantity":0.0,"lower_circuit_limit":8.55,"upper_circuit_limit":200.75,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":11.7,"high":12.95,"low":10.45,"close":12.75},"depth":{"buy":[{"quantity":14250,"price":12.7,"orders":5},{"quantity":11400,"price":12.65,"orders":4},{"quantity":17100,"price":12.6,"orders":5},{"quantity":14250,"price":12.55,"orders":5},{"quantity":17100,"price":12.5,"orders":6}],"sell":[{"quantity":2850,"price":12.8,"orders":1},{"quantity":5700,"price":12.85,"orders":2},{"quantity":8550,"price":12.9,"orders":3},{"quantity":8550,"price":12.95,"orders":3},{"quantity":22800,"price":13.0,"orders":8}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":12.75,"volume":6059100,"average_price":12.08,"oi":5372250.0,"net_change":0.55,"total_buy_quantity":390450.0,"total_sell_quantity":544350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1743069598035","oi_day_high":5392200.0,"oi_day_low":5073000.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":11.7,"high":11.7,"low":5.9,"close":6.3},"depth":{"buy":[{"quantity":20475,"price":6.15,"orders":2},{"quantity":14625,"price":6.1,"orders":5},{"quantity":14625,"price":6.05,"orders":3},{"quantity":26325,"price":6.0,"orders":9},{"quantity":20475,"price":5.95,"orders":5}],"sell":[{"quantity":8775,"price":6.3,"orders":3},{"quantity":14625,"price":6.35,"orders":4},{"quantity":23400,"price":6.4,"orders":6},{"quantity":20475,"price":6.45,"orders":7},{"quantity":14625,"price":6.5,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":6.3,"volume":4533750,"average_price":7.02,"oi":2161575.0,"net_change":-5.4,"total_buy_quantity":465075.0,"total_sell_quantity":558675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1743069596991","oi_day_high":2161575.0,"oi_day_low":1102725.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":30.25,"high":39.8,"low":28.1,"close":36.25},"depth":{"buy":[{"quantity":500,"price":33.55,"orders":1},{"quantity":500,"price":33.5,"orders":1},{"quantity":500,"price":31.4,"orders":1},{"quantity":500,"price":30.25,"orders":1},{"quantity":1000,"price":30.0,"orders":1}],"sell":[{"quantity":500,"price":36.2,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":36.25,"volume":139500,"average_price":35.13,"oi":66000.0,"net_change":3.15,"total_buy_quantity":52500.0,"total_sell_quantity":5500.0,"lower_circuit_limit":3.5,"upper_circuit_limit":62.7,"last_trade_time":"1743069562101","oi_day_high":66000.0,"oi_day_low":29500.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":244.35,"high":276.45,"low":215.5,"close":268.0},"depth":{"buy":[{"quantity":125,"price":262.05,"orders":1},{"quantity":125,"price":262.0,"orders":1},{"quantity":125,"price":260.4,"orders":1},{"quantity":125,"price":259.6,"orders":1},{"quantity":125,"price":259.05,"orders":1}],"sell":[{"quantity":125,"price":272.95,"orders":1},{"quantity":125,"price":273.0,"orders":1},{"quantity":125,"price":273.55,"orders":1},{"quantity":125,"price":274.0,"orders":1},{"quantity":125,"price":274.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":268.0,"volume":93375,"average_price":248.31,"oi":58250.0,"net_change":7.55,"total_buy_quantity":6625.0,"total_sell_quantity":4625.0,"lower_circuit_limit":44.3,"upper_circuit_limit":476.6,"last_trade_time":"1743069571200","oi_day_high":59125.0,"oi_day_low":53500.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.25,"high":2.45,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":81000,"price":2.3,"orders":6},{"quantity":27000,"price":2.25,"orders":2},{"quantity":67500,"price":2.2,"orders":3},{"quantity":27000,"price":2.15,"orders":2},{"quantity":27000,"price":2.1,"orders":2}],"sell":[{"quantity":121500,"price":2.45,"orders":5},{"quantity":135000,"price":2.5,"orders":6},{"quantity":148500,"price":2.55,"orders":5},{"quantity":54000,"price":2.6,"orders":2},{"quantity":54000,"price":2.65,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":2.4,"volume":2713500,"average_price":2.25,"oi":1296000.0,"net_change":0.35,"total_buy_quantity":1215000.0,"total_sell_quantity":1647000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1743069429948","oi_day_high":1296000.0,"oi_day_low":553500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":243.0,"high":278.45,"low":200.05,"close":202.3},"depth":{"buy":[{"quantity":75,"price":202.1,"orders":1},{"quantity":75,"price":200.1,"orders":1},{"quantity":75,"price":200.05,"orders":1},{"quantity":6225,"price":200.0,"orders":4},{"quantity":150,"price":198.05,"orders":2}],"sell":[{"quantity":150,"price":218.45,"orders":1},{"quantity":75,"price":218.5,"orders":1},{"quantity":75,"price":219.95,"orders":1},{"quantity":150,"price":220.0,"orders":1},{"quantity":75,"price":222.15,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":202.3,"volume":105675,"average_price":226.47,"oi":72450.0,"net_change":-23.05,"total_buy_quantity":12150.0,"total_sell_quantity":7650.0,"lower_circuit_limit":32.1,"upper_circuit_limit":418.6,"last_trade_time":"1743069583124","oi_day_high":72450.0,"oi_day_low":55200.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":46.2,"high":55.6,"low":44.5,"close":51.55},"depth":{"buy":[{"quantity":1250,"price":51.55,"orders":1},{"quantity":625,"price":51.5,"orders":1},{"quantity":1250,"price":51.05,"orders":1},{"quantity":625,"price":51.0,"orders":1},{"quantity":1875,"price":50.05,"orders":1}],"sell":[{"quantity":1250,"price":53.0,"orders":1},{"quantity":1875,"price":53.05,"orders":2},{"quantity":625,"price":53.1,"orders":1},{"quantity":1250,"price":53.4,"orders":1},{"quantity":625,"price":53.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":51.55,"volume":274375,"average_price":50.98,"oi":149375.0,"net_change":1.5,"total_buy_quantity":86250.0,"total_sell_quantity":68125.0,"lower_circuit_limit":1.85,"upper_circuit_limit":98.25,"last_trade_time":"1743069591143","oi_day_high":165000.0,"oi_day_low":107500.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":49.8,"high":57.75,"low":43.95,"close":52.25},"depth":{"buy":[{"quantity":250,"price":47.05,"orders":1},{"quantity":250,"price":47.0,"orders":1},{"quantity":1000,"price":45.0,"orders":2},{"quantity":500,"price":40.5,"orders":2},{"quantity":15000,"price":37.15,"orders":1}],"sell":[{"quantity":250,"price":52.5,"orders":1},{"quantity":750,"price":52.55,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":750,"price":54.0,"orders":1},{"quantity":750,"price":55.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":52.25,"volume":87750,"average_price":52.28,"oi":73000.0,"net_change":5.1,"total_buy_quantity":39750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":6.7,"upper_circuit_limit":87.6,"last_trade_time":"1743069588619","oi_day_high":86250.0,"oi_day_low":68000.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":72.6,"high":72.6,"low":54.0,"close":66.0},"depth":{"buy":[{"quantity":500,"price":57.9,"orders":2},{"quantity":250,"price":57.85,"orders":1},{"quantity":250,"price":57.8,"orders":1},{"quantity":250,"price":56.9,"orders":1},{"quantity":250,"price":56.85,"orders":1}],"sell":[{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":67.1,"orders":1},{"quantity":250,"price":67.15,"orders":1},{"quantity":750,"price":68.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":66.0,"volume":17500,"average_price":61.04,"oi":9250.0,"net_change":-11.05,"total_buy_quantity":11500.0,"total_sell_quantity":21500.0,"lower_circuit_limit":19.35,"upper_circuit_limit":137.65,"last_trade_time":"1743069561688","oi_day_high":9250.0,"oi_day_low":5250.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":42.25,"high":54.0,"low":41.05,"close":51.0},"depth":{"buy":[{"quantity":1000,"price":51.0,"orders":2},{"quantity":1000,"price":50.05,"orders":2},{"quantity":500,"price":50.0,"orders":1},{"quantity":1500,"price":48.6,"orders":1},{"quantity":500,"price":48.0,"orders":1}],"sell":[{"quantity":500,"price":52.85,"orders":1},{"quantity":1500,"price":52.9,"orders":2},{"quantity":500,"price":52.95,"orders":1},{"quantity":1000,"price":53.0,"orders":2},{"quantity":1000,"price":53.4,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":51.0,"volume":239000,"average_price":47.69,"oi":83000.0,"net_change":8.7,"total_buy_quantity":32000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":7.75,"upper_circuit_limit":76.85,"last_trade_time":"1743069596738","oi_day_high":98500.0,"oi_day_low":82000.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":264.0,"high":264.0,"low":203.95,"close":211.0},"depth":{"buy":[{"quantity":100,"price":210.15,"orders":1},{"quantity":100,"price":210.1,"orders":1},{"quantity":100,"price":210.0,"orders":1},{"quantity":100,"price":209.35,"orders":1},{"quantity":100,"price":209.3,"orders":1}],"sell":[{"quantity":100,"price":211.9,"orders":1},{"quantity":100,"price":211.95,"orders":1},{"quantity":100,"price":212.0,"orders":1},{"quantity":100,"price":212.35,"orders":1},{"quantity":300,"price":212.95,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":211.0,"volume":212600,"average_price":233.43,"oi":59300.0,"net_change":-49.2,"total_buy_quantity":13400.0,"total_sell_quantity":15500.0,"lower_circuit_limit":72.35,"upper_circuit_limit":448.05,"last_trade_time":"1743069598810","oi_day_high":62000.0,"oi_day_low":45800.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":75.1,"high":108.15,"low":70.0,"close":102.55},"depth":{"buy":[{"quantity":300,"price":98.8,"orders":1},{"quantity":300,"price":98.75,"orders":1},{"quantity":300,"price":98.7,"orders":1},{"quantity":300,"price":98.65,"orders":1},{"quantity":300,"price":98.35,"orders":1}],"sell":[{"quantity":600,"price":102.25,"orders":1},{"quantity":300,"price":102.3,"orders":1},{"quantity":300,"price":102.4,"orders":1},{"quantity":600,"price":102.45,"orders":2},{"quantity":600,"price":103.2,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":102.55,"volume":212400,"average_price":88.5,"oi":144000.0,"net_change":23.05,"total_buy_quantity":10200.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.65,"last_trade_time":"1743069579223","oi_day_high":155700.0,"oi_day_low":139200.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":26.7,"high":28.15,"low":23.85,"close":26.25},"depth":{"buy":[{"quantity":750,"price":25.25,"orders":1},{"quantity":1500,"price":25.2,"orders":2},{"quantity":750,"price":22.55,"orders":1},{"quantity":8250,"price":22.5,"orders":1},{"quantity":45000,"price":17.85,"orders":1}],"sell":[{"quantity":1500,"price":27.2,"orders":2},{"quantity":750,"price":27.25,"orders":1},{"quantity":750,"price":27.55,"orders":1},{"quantity":750,"price":27.6,"orders":1},{"quantity":750,"price":28.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":26.25,"volume":396750,"average_price":25.84,"oi":186750.0,"net_change":1.35,"total_buy_quantity":109500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":4.0,"upper_circuit_limit":45.8,"last_trade_time":"1743069598002","oi_day_high":195000.0,"oi_day_low":164250.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":234000,"price":0.8,"orders":5},{"quantity":234000,"price":0.75,"orders":6},{"quantity":260000,"price":0.7,"orders":7},{"quantity":260000,"price":0.65,"orders":5},{"quantity":468000,"price":0.6,"orders":12}],"sell":[{"quantity":26000,"price":0.9,"orders":1},{"quantity":156000,"price":0.95,"orders":6},{"quantity":936000,"price":1.0,"orders":10},{"quantity":130000,"price":1.05,"orders":4},{"quantity":52000,"price":1.1,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.9,"volume":22256000,"average_price":0.74,"oi":1.0972E7,"net_change":0.15,"total_buy_quantity":1.1206E7,"total_sell_quantity":3692000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1743069594168","oi_day_high":1.1908E7,"oi_day_low":8684000.0},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":30.95,"high":35.25,"low":29.65,"close":34.5},"depth":{"buy":[{"quantity":475,"price":33.55,"orders":1},{"quantity":475,"price":33.5,"orders":1},{"quantity":475,"price":33.45,"orders":1},{"quantity":475,"price":33.2,"orders":1},{"quantity":475,"price":33.05,"orders":1}],"sell":[{"quantity":475,"price":34.95,"orders":1},{"quantity":1900,"price":35.0,"orders":4},{"quantity":475,"price":35.15,"orders":1},{"quantity":1425,"price":35.2,"orders":3},{"quantity":475,"price":35.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":34.5,"volume":707275,"average_price":32.89,"oi":213275.0,"net_change":2.5,"total_buy_quantity":36575.0,"total_sell_quantity":38475.0,"lower_circuit_limit":2.3,"upper_circuit_limit":61.7,"last_trade_time":"1743069596327","oi_day_high":223725.0,"oi_day_low":161975.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":52.0,"high":53.2,"low":42.0,"close":42.0},"depth":{"buy":[{"quantity":1200,"price":36.35,"orders":1},{"quantity":400,"price":35.5,"orders":1},{"quantity":400,"price":35.45,"orders":1},{"quantity":1200,"price":35.4,"orders":1},{"quantity":1200,"price":32.9,"orders":1}],"sell":[{"quantity":400,"price":50.0,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":42.0,"volume":7200,"average_price":48.62,"oi":9600.0,"net_change":-8.7,"total_buy_quantity":51600.0,"total_sell_quantity":400.0,"lower_circuit_limit":2.75,"upper_circuit_limit":98.65,"last_trade_time":"1743069466332","oi_day_high":9600.0,"oi_day_low":6800.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":8.95,"high":12.9,"low":8.65,"close":12.9},"depth":{"buy":[{"quantity":5400,"price":12.75,"orders":4},{"quantity":6750,"price":12.7,"orders":5},{"quantity":6750,"price":12.65,"orders":5},{"quantity":5400,"price":12.6,"orders":4},{"quantity":5400,"price":12.55,"orders":4}],"sell":[{"quantity":2700,"price":12.9,"orders":2},{"quantity":2700,"price":12.95,"orders":2},{"quantity":1350,"price":13.0,"orders":1},{"quantity":6750,"price":13.05,"orders":5},{"quantity":4050,"price":13.1,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":12.9,"volume":1991250,"average_price":11.18,"oi":1026000.0,"net_change":3.2,"total_buy_quantity":252450.0,"total_sell_quantity":241650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1743069598493","oi_day_high":1026000.0,"oi_day_low":534600.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":75.3,"high":80.15,"low":71.35,"close":80.15},"depth":{"buy":[{"quantity":350,"price":80.2,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":350,"price":63.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":106.55,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":80.15,"volume":2100,"average_price":74.15,"oi":1400.0,"net_change":5.25,"total_buy_quantity":1050.0,"total_sell_quantity":350.0,"lower_circuit_limit":10.8,"upper_circuit_limit":150.7,"last_trade_time":"1743068824919","oi_day_high":1400.0,"oi_day_low":350.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":18.8,"high":19.9,"low":13.2,"close":13.5},"depth":{"buy":[{"quantity":4500,"price":13.2,"orders":4},{"quantity":1500,"price":13.15,"orders":2},{"quantity":1500,"price":13.1,"orders":2},{"quantity":3000,"price":13.05,"orders":2},{"quantity":3000,"price":13.0,"orders":4}],"sell":[{"quantity":750,"price":13.5,"orders":1},{"quantity":750,"price":13.55,"orders":1},{"quantity":750,"price":13.6,"orders":1},{"quantity":1500,"price":13.65,"orders":2},{"quantity":750,"price":13.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":13.5,"volume":4145250,"average_price":15.59,"oi":1683000.0,"net_change":-4.3,"total_buy_quantity":106500.0,"total_sell_quantity":243750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1743069599182","oi_day_high":1683000.0,"oi_day_low":1233750.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":38.0,"high":64.35,"low":38.0,"close":61.2},"depth":{"buy":[{"quantity":350,"price":54.0,"orders":1},{"quantity":350,"price":37.8,"orders":1},{"quantity":17500,"price":37.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":1050,"price":64.9,"orders":1},{"quantity":700,"price":64.95,"orders":1},{"quantity":700,"price":65.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":61.2,"volume":45850,"average_price":56.74,"oi":16450.0,"net_change":19.2,"total_buy_quantity":18200.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.6,"upper_circuit_limit":83.4,"last_trade_time":"1743069534724","oi_day_high":16800.0,"oi_day_low":14350.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":27.25,"high":28.15,"low":19.4,"close":20.65},"depth":{"buy":[{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":6000,"price":20.0,"orders":4}],"sell":[{"quantity":1000,"price":21.15,"orders":1},{"quantity":6000,"price":21.25,"orders":2},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":8000,"price":21.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":20.65,"volume":1431000,"average_price":21.76,"oi":325000.0,"net_change":-13.15,"total_buy_quantity":144000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1743069583296","oi_day_high":370000.0,"oi_day_low":259000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":24.0,"high":30.0,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":850,"price":24.4,"orders":1},{"quantity":850,"price":21.7,"orders":1},{"quantity":25500,"price":14.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":850,"price":32.0,"orders":1},{"quantity":850,"price":32.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":24.0,"volume":7650,"average_price":26.32,"oi":5950.0,"net_change":-12.7,"total_buy_quantity":27200.0,"total_sell_quantity":1700.0,"lower_circuit_limit":0.55,"upper_circuit_limit":64.45,"last_trade_time":"1743069162904","oi_day_high":5950.0,"oi_day_low":1700.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":43.35,"high":48.0,"low":37.15,"close":41.0},"depth":{"buy":[{"quantity":200,"price":39.2,"orders":1},{"quantity":200,"price":39.1,"orders":1},{"quantity":200,"price":39.0,"orders":1},{"quantity":200,"price":38.05,"orders":1},{"quantity":200,"price":38.0,"orders":1}],"sell":[{"quantity":200,"price":44.1,"orders":1},{"quantity":200,"price":44.15,"orders":1},{"quantity":200,"price":44.85,"orders":1},{"quantity":200,"price":46.65,"orders":1},{"quantity":600,"price":46.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":41.0,"volume":19000,"average_price":41.49,"oi":19200.0,"net_change":-2.35,"total_buy_quantity":17800.0,"total_sell_quantity":2600.0,"lower_circuit_limit":7.3,"upper_circuit_limit":79.4,"last_trade_time":"1743069591294","oi_day_high":20200.0,"oi_day_low":15600.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":9.55,"high":9.6,"low":5.8,"close":5.95},"depth":{"buy":[{"quantity":4700,"price":5.95,"orders":2},{"quantity":7050,"price":5.9,"orders":3},{"quantity":7050,"price":5.85,"orders":3},{"quantity":7050,"price":5.8,"orders":3},{"quantity":4700,"price":5.75,"orders":2}],"sell":[{"quantity":7050,"price":6.05,"orders":3},{"quantity":4700,"price":6.1,"orders":2},{"quantity":4700,"price":6.15,"orders":2},{"quantity":9400,"price":6.2,"orders":2},{"quantity":2350,"price":6.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":5.95,"volume":545200,"average_price":7.19,"oi":232650.0,"net_change":-4.55,"total_buy_quantity":371300.0,"total_sell_quantity":347800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1743069515724","oi_day_high":244400.0,"oi_day_low":169200.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":52.8,"high":58.85,"low":50.0,"close":57.15},"depth":{"buy":[{"quantity":600,"price":54.35,"orders":1},{"quantity":600,"price":54.3,"orders":1},{"quantity":600,"price":54.2,"orders":1},{"quantity":600,"price":54.1,"orders":1},{"quantity":600,"price":52.75,"orders":1}],"sell":[{"quantity":600,"price":57.15,"orders":1},{"quantity":1200,"price":57.2,"orders":2},{"quantity":600,"price":57.95,"orders":1},{"quantity":600,"price":58.0,"orders":1},{"quantity":600,"price":58.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":57.15,"volume":320400,"average_price":54.7,"oi":124800.0,"net_change":2.3,"total_buy_quantity":39600.0,"total_sell_quantity":52200.0,"lower_circuit_limit":17.45,"upper_circuit_limit":92.25,"last_trade_time":"1743069577999","oi_day_high":128400.0,"oi_day_low":91800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":81.6,"high":95.0,"low":66.8,"close":71.0},"depth":{"buy":[{"quantity":175,"price":57.8,"orders":1},{"quantity":175,"price":57.75,"orders":1},{"quantity":175,"price":57.45,"orders":1},{"quantity":175,"price":57.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":175,"price":69.25,"orders":1},{"quantity":175,"price":69.3,"orders":1},{"quantity":175,"price":71.05,"orders":1},{"quantity":875,"price":71.1,"orders":1},{"quantity":175,"price":72.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":71.0,"volume":49350,"average_price":81.11,"oi":78050.0,"net_change":-11.05,"total_buy_quantity":700.0,"total_sell_quantity":16625.0,"lower_circuit_limit":30.85,"upper_circuit_limit":133.25,"last_trade_time":"1743069566156","oi_day_high":78050.0,"oi_day_low":63175.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":7.0,"high":10.8,"low":6.1,"close":7.2},"depth":{"buy":[{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":6.55,"orders":1},{"quantity":7500,"price":6.45,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.0,"orders":1}],"sell":[{"quantity":5000,"price":7.5,"orders":1},{"quantity":2500,"price":8.05,"orders":1},{"quantity":2500,"price":8.1,"orders":1},{"quantity":100000,"price":9.15,"orders":1},{"quantity":100000,"price":11.8,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":7.2,"volume":872500,"average_price":8.25,"oi":217500.0,"net_change":-0.8,"total_buy_quantity":250000.0,"total_sell_quantity":257500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1743069460894","oi_day_high":310000.0,"oi_day_low":195000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":9.1,"high":10.15,"low":7.35,"close":7.65},"depth":{"buy":[{"quantity":11200,"price":7.5,"orders":7},{"quantity":9600,"price":7.45,"orders":6},{"quantity":6400,"price":7.4,"orders":4},{"quantity":4800,"price":7.35,"orders":3},{"quantity":8000,"price":7.3,"orders":3}],"sell":[{"quantity":6400,"price":7.65,"orders":4},{"quantity":14400,"price":7.7,"orders":7},{"quantity":6400,"price":7.75,"orders":4},{"quantity":8000,"price":7.8,"orders":5},{"quantity":11200,"price":7.85,"orders":5}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":7.65,"volume":3164800,"average_price":8.21,"oi":2513600.0,"net_change":-1.4,"total_buy_quantity":224000.0,"total_sell_quantity":310400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743069589794","oi_day_high":2524800.0,"oi_day_low":1851200.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":19.0,"high":20.25,"low":17.0,"close":18.0},"depth":{"buy":[{"quantity":1450,"price":17.2,"orders":1},{"quantity":1450,"price":16.4,"orders":1},{"quantity":5800,"price":15.0,"orders":1},{"quantity":72500,"price":12.5,"orders":1},{"quantity":72500,"price":10.6,"orders":1}],"sell":[{"quantity":1450,"price":18.7,"orders":1},{"quantity":1450,"price":18.75,"orders":1},{"quantity":1450,"price":19.0,"orders":1},{"quantity":1450,"price":20.35,"orders":1},{"quantity":1450,"price":20.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":18.0,"volume":134850,"average_price":18.99,"oi":117450.0,"net_change":-0.95,"total_buy_quantity":168200.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1743069541975","oi_day_high":139200.0,"oi_day_low":116000.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":66.6,"high":71.55,"low":58.95,"close":69.35},"depth":{"buy":[{"quantity":375,"price":66.4,"orders":1},{"quantity":375,"price":66.35,"orders":1},{"quantity":750,"price":66.25,"orders":1},{"quantity":375,"price":65.8,"orders":1},{"quantity":375,"price":65.05,"orders":1}],"sell":[{"quantity":375,"price":76.1,"orders":1},{"quantity":750,"price":76.15,"orders":1},{"quantity":375,"price":76.25,"orders":1},{"quantity":750,"price":76.3,"orders":1},{"quantity":750,"price":79.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":69.35,"volume":18375,"average_price":64.46,"oi":18000.0,"net_change":2.75,"total_buy_quantity":3750.0,"total_sell_quantity":13500.0,"lower_circuit_limit":1.4,"upper_circuit_limit":131.8,"last_trade_time":"1743069590688","oi_day_high":18000.0,"oi_day_low":12750.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":49.65,"high":53.1,"low":35.0,"close":40.75},"depth":{"buy":[{"quantity":525,"price":35.0,"orders":1},{"quantity":1575,"price":34.7,"orders":1},{"quantity":1575,"price":34.65,"orders":1},{"quantity":525,"price":30.95,"orders":1},{"quantity":525,"price":29.95,"orders":1}],"sell":[{"quantity":525,"price":40.65,"orders":1},{"quantity":525,"price":40.75,"orders":1},{"quantity":1575,"price":41.8,"orders":1},{"quantity":1575,"price":42.85,"orders":1},{"quantity":1575,"price":47.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":40.75,"volume":88725,"average_price":41.54,"oi":43575.0,"net_change":-5.0,"total_buy_quantity":25725.0,"total_sell_quantity":24150.0,"lower_circuit_limit":9.25,"upper_circuit_limit":82.25,"last_trade_time":"1743069240971","oi_day_high":46725.0,"oi_day_low":32550.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":45.2,"high":45.2,"low":45.2,"close":45.2},"depth":{"buy":[{"quantity":2325,"price":23.1,"orders":1},{"quantity":38750,"price":23.05,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":45.2,"volume":775,"average_price":45.2,"oi":34100.0,"net_change":-5.8,"total_buy_quantity":41075.0,"total_sell_quantity":0.0,"lower_circuit_limit":14.35,"upper_circuit_limit":76.05,"last_trade_time":"1743050885897","oi_day_high":34100.0,"oi_day_low":34100.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":75.0,"high":75.0,"low":75.0,"close":75.0},"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":500,"price":70.45,"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":75.0,"volume":0,"average_price":0.0,"oi":1500.0,"net_change":3.0,"total_buy_quantity":0.0,"total_sell_quantity":500.0,"lower_circuit_limit":18.35,"upper_circuit_limit":125.65,"last_trade_time":"1742982682000","oi_day_high":1500.0,"oi_day_low":500.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":24.95,"high":35.0,"low":22.4,"close":38.0},"depth":{"buy":[{"quantity":1368,"price":32.65,"orders":2},{"quantity":456,"price":32.6,"orders":1},{"quantity":912,"price":32.05,"orders":1},{"quantity":456,"price":32.0,"orders":1},{"quantity":1368,"price":31.75,"orders":1}],"sell":[{"quantity":912,"price":36.15,"orders":1},{"quantity":456,"price":36.2,"orders":1},{"quantity":456,"price":36.65,"orders":1},{"quantity":2280,"price":36.7,"orders":2},{"quantity":912,"price":36.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":38.0,"volume":340176,"average_price":31.11,"oi":101232.0,"net_change":13.05,"total_buy_quantity":14136.0,"total_sell_quantity":26904.0,"lower_circuit_limit":3.9,"upper_circuit_limit":46.0,"last_trade_time":"1743069593390","oi_day_high":132240.0,"oi_day_low":100320.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":50.35,"high":55.2,"low":41.1,"close":46.6},"depth":{"buy":[{"quantity":2450,"price":45.0,"orders":2},{"quantity":700,"price":44.85,"orders":2},{"quantity":1050,"price":44.8,"orders":3},{"quantity":350,"price":44.15,"orders":1},{"quantity":350,"price":44.1,"orders":1}],"sell":[{"quantity":350,"price":46.7,"orders":1},{"quantity":350,"price":46.75,"orders":1},{"quantity":2100,"price":46.95,"orders":2},{"quantity":350,"price":47.05,"orders":1},{"quantity":350,"price":47.35,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":46.6,"volume":460250,"average_price":45.66,"oi":159250.0,"net_change":-12.4,"total_buy_quantity":27300.0,"total_sell_quantity":32200.0,"lower_circuit_limit":18.6,"upper_circuit_limit":99.4,"last_trade_time":"1743069591005","oi_day_high":170800.0,"oi_day_low":57050.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":26.15,"high":26.5,"low":22.1,"close":22.1},"depth":{"buy":[{"quantity":3500,"price":22.05,"orders":1},{"quantity":875,"price":21.5,"orders":1},{"quantity":43750,"price":18.4,"orders":1},{"quantity":43750,"price":14.7,"orders":1},{"quantity":7875,"price":12.95,"orders":1}],"sell":[{"quantity":875,"price":23.9,"orders":1},{"quantity":7875,"price":37.6,"orders":1},{"quantity":5250,"price":37.7,"orders":1},{"quantity":3500,"price":39.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":22.1,"volume":63875,"average_price":24.82,"oi":159250.0,"net_change":-5.85,"total_buy_quantity":99750.0,"total_sell_quantity":17500.0,"lower_circuit_limit":7.95,"upper_circuit_limit":47.95,"last_trade_time":"1743069588298","oi_day_high":171500.0,"oi_day_low":154000.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":11.75,"high":11.8,"low":11.0,"close":11.55},"depth":{"buy":[{"quantity":1800,"price":9.0,"orders":1},{"quantity":10800,"price":8.95,"orders":3},{"quantity":1800,"price":8.6,"orders":1},{"quantity":1800,"price":7.8,"orders":1},{"quantity":18000,"price":7.5,"orders":1}],"sell":[{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.3,"orders":1},{"quantity":72000,"price":15.7,"orders":1},{"quantity":72000,"price":16.8,"orders":1},{"quantity":1800,"price":22.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":11.55,"volume":39600,"average_price":11.5,"oi":57600.0,"net_change":2.5,"total_buy_quantity":192600.0,"total_sell_quantity":149400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743069477807","oi_day_high":61200.0,"oi_day_low":52200.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":9.9,"high":12.95,"low":9.4,"close":12.85},"depth":{"buy":[{"quantity":3600,"price":12.8,"orders":2},{"quantity":5400,"price":12.75,"orders":3},{"quantity":3600,"price":12.7,"orders":2},{"quantity":3600,"price":12.65,"orders":2},{"quantity":7200,"price":12.6,"orders":4}],"sell":[{"quantity":5400,"price":13.0,"orders":3},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":5400,"price":13.25,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":12.85,"volume":3571200,"average_price":11.18,"oi":662400.0,"net_change":3.4,"total_buy_quantity":174600.0,"total_sell_quantity":163800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1743069599893","oi_day_high":689400.0,"oi_day_low":187200.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":15.15,"high":19.65,"low":14.3,"close":18.7},"depth":{"buy":[{"quantity":1150,"price":18.5,"orders":1},{"quantity":1150,"price":18.45,"orders":1},{"quantity":1150,"price":18.4,"orders":1},{"quantity":1150,"price":18.35,"orders":1},{"quantity":1150,"price":18.3,"orders":1}],"sell":[{"quantity":1150,"price":18.65,"orders":1},{"quantity":1150,"price":18.7,"orders":1},{"quantity":1150,"price":18.8,"orders":1},{"quantity":1150,"price":18.9,"orders":1},{"quantity":1150,"price":18.95,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":18.7,"volume":3037150,"average_price":16.72,"oi":2032050.0,"net_change":2.9,"total_buy_quantity":165600.0,"total_sell_quantity":231150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1743069593504","oi_day_high":2045850.0,"oi_day_low":1700850.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":134.95,"high":166.6,"low":121.25,"close":162.7},"depth":{"buy":[{"quantity":150,"price":162.05,"orders":1},{"quantity":150,"price":162.0,"orders":1},{"quantity":300,"price":160.25,"orders":2},{"quantity":150,"price":160.2,"orders":1},{"quantity":150,"price":156.95,"orders":1}],"sell":[{"quantity":150,"price":164.35,"orders":1},{"quantity":150,"price":164.8,"orders":1},{"quantity":150,"price":164.85,"orders":1},{"quantity":300,"price":166.6,"orders":1},{"quantity":150,"price":166.65,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":162.7,"volume":191700,"average_price":151.99,"oi":128850.0,"net_change":30.2,"total_buy_quantity":19350.0,"total_sell_quantity":26550.0,"lower_circuit_limit":6.9,"upper_circuit_limit":258.1,"last_trade_time":"1743069578122","oi_day_high":139050.0,"oi_day_low":128850.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":5.55,"high":7.9,"low":5.2,"close":7.4},"depth":{"buy":[{"quantity":5800,"price":5.9,"orders":2},{"quantity":2900,"price":5.7,"orders":1},{"quantity":2900,"price":5.05,"orders":1},{"quantity":145000,"price":4.35,"orders":1},{"quantity":8700,"price":3.0,"orders":1}],"sell":[{"quantity":5800,"price":7.45,"orders":1},{"quantity":5800,"price":7.55,"orders":1},{"quantity":5800,"price":7.65,"orders":1},{"quantity":2900,"price":7.75,"orders":1},{"quantity":2900,"price":8.6,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":7.4,"volume":113100,"average_price":6.73,"oi":66700.0,"net_change":1.85,"total_buy_quantity":321900.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1743069560724","oi_day_high":72500.0,"oi_day_low":49300.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":107.05,"high":118.45,"low":89.05,"close":93.85},"depth":{"buy":[{"quantity":175,"price":93.85,"orders":1},{"quantity":175,"price":92.1,"orders":1},{"quantity":350,"price":92.05,"orders":2},{"quantity":175,"price":92.0,"orders":1},{"quantity":175,"price":90.05,"orders":1}],"sell":[{"quantity":350,"price":95.95,"orders":1},{"quantity":175,"price":96.0,"orders":1},{"quantity":175,"price":96.85,"orders":1},{"quantity":175,"price":96.9,"orders":1},{"quantity":525,"price":97.0,"orders":2}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":93.85,"volume":473025,"average_price":101.13,"oi":199325.0,"net_change":2.3,"total_buy_quantity":12250.0,"total_sell_quantity":15925.0,"lower_circuit_limit":16.5,"upper_circuit_limit":166.6,"last_trade_time":"1743069587646","oi_day_high":202125.0,"oi_day_low":180425.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":63.95,"high":63.95,"low":63.9,"close":63.9},"depth":{"buy":[{"quantity":350,"price":43.55,"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}],"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":63.9,"volume":700,"average_price":63.92,"oi":3150.0,"net_change":-2.3,"total_buy_quantity":350.0,"total_sell_quantity":0.0,"lower_circuit_limit":17.25,"upper_circuit_limit":125.15,"last_trade_time":"1743063471420","oi_day_high":3150.0,"oi_day_low":3150.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":32.55,"high":42.7,"low":29.0,"close":41.4},"depth":{"buy":[{"quantity":650,"price":40.2,"orders":1},{"quantity":1950,"price":40.15,"orders":1},{"quantity":650,"price":40.1,"orders":1},{"quantity":650,"price":40.05,"orders":1},{"quantity":1300,"price":40.0,"orders":2}],"sell":[{"quantity":650,"price":40.75,"orders":1},{"quantity":650,"price":40.8,"orders":1},{"quantity":650,"price":41.4,"orders":1},{"quantity":1300,"price":41.45,"orders":2},{"quantity":650,"price":41.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":41.4,"volume":764400,"average_price":38.4,"oi":203450.0,"net_change":12.25,"total_buy_quantity":138450.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.65,"last_trade_time":"1743069591366","oi_day_high":211250.0,"oi_day_low":148200.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.2,"high":2.4,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":22500,"price":2.05,"orders":3},{"quantity":105000,"price":2.0,"orders":12},{"quantity":30000,"price":1.95,"orders":4},{"quantity":22500,"price":1.9,"orders":3},{"quantity":37500,"price":1.85,"orders":4}],"sell":[{"quantity":90000,"price":2.15,"orders":3},{"quantity":37500,"price":2.2,"orders":5},{"quantity":45000,"price":2.25,"orders":5},{"quantity":30000,"price":2.3,"orders":3},{"quantity":37500,"price":2.35,"orders":4}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":2.1,"volume":10012500,"average_price":2.08,"oi":5152500.0,"net_change":-0.2,"total_buy_quantity":450000.0,"total_sell_quantity":967500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1743069587647","oi_day_high":5347500.0,"oi_day_low":2100000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":32.6,"high":32.7,"low":20.5,"close":21.1},"depth":{"buy":[{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":2000,"price":20.0,"orders":1},{"quantity":10000,"price":15.65,"orders":1},{"quantity":1000,"price":15.6,"orders":1}],"sell":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":21.1,"volume":381000,"average_price":25.87,"oi":367000.0,"net_change":-8.25,"total_buy_quantity":93000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":6.15,"upper_circuit_limit":52.55,"last_trade_time":"1743069588647","oi_day_high":367000.0,"oi_day_low":281000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":60.0,"high":62.4,"low":49.9,"close":53.1},"depth":{"buy":[{"quantity":250,"price":48.0,"orders":1},{"quantity":250,"price":47.45,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":62.6,"orders":1},{"quantity":750,"price":62.65,"orders":1},{"quantity":500,"price":62.8,"orders":1},{"quantity":250,"price":62.85,"orders":1},{"quantity":750,"price":64.7,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":53.1,"volume":42500,"average_price":56.53,"oi":34250.0,"net_change":-15.4,"total_buy_quantity":750.0,"total_sell_quantity":7000.0,"lower_circuit_limit":26.55,"upper_circuit_limit":110.45,"last_trade_time":"1743069362896","oi_day_high":34500.0,"oi_day_low":7000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":50.95,"high":53.0,"low":39.45,"close":45.05},"depth":{"buy":[{"quantity":400,"price":45.05,"orders":1},{"quantity":800,"price":45.0,"orders":2},{"quantity":400,"price":44.8,"orders":1},{"quantity":800,"price":44.4,"orders":1},{"quantity":1200,"price":44.05,"orders":2}],"sell":[{"quantity":800,"price":45.3,"orders":2},{"quantity":400,"price":45.4,"orders":1},{"quantity":800,"price":45.95,"orders":2},{"quantity":1200,"price":46.0,"orders":2},{"quantity":1200,"price":46.05,"orders":3}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":45.05,"volume":2498400,"average_price":46.45,"oi":955200.0,"net_change":-3.15,"total_buy_quantity":57600.0,"total_sell_quantity":91600.0,"lower_circuit_limit":14.45,"upper_circuit_limit":81.95,"last_trade_time":"1743069599361","oi_day_high":972800.0,"oi_day_low":694000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":13.95,"high":13.95,"low":13.95,"close":13.95},"depth":{"buy":[{"quantity":5300,"price":8.8,"orders":1},{"quantity":37100,"price":8.2,"orders":1},{"quantity":7950,"price":8.1,"orders":1},{"quantity":5300,"price":7.7,"orders":1},{"quantity":13250,"price":7.5,"orders":1}],"sell":[{"quantity":10600,"price":26.8,"orders":1},{"quantity":2650,"price":27.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":13.95,"volume":0,"average_price":0.0,"oi":5300.0,"net_change":0.0,"total_buy_quantity":249100.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1742980362000","oi_day_high":5300.0,"oi_day_low":2650.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":225.0,"high":305.0,"low":215.5,"close":301.9},"depth":{"buy":[{"quantity":400,"price":290.0,"orders":4},{"quantity":100,"price":287.85,"orders":1},{"quantity":300,"price":287.8,"orders":1},{"quantity":100,"price":287.05,"orders":1},{"quantity":100,"price":275.05,"orders":1}],"sell":[{"quantity":400,"price":301.0,"orders":1},{"quantity":700,"price":305.0,"orders":3},{"quantity":100,"price":306.2,"orders":1},{"quantity":100,"price":306.25,"orders":1},{"quantity":100,"price":307.25,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":301.9,"volume":135300,"average_price":284.26,"oi":47000.0,"net_change":65.35,"total_buy_quantity":3900.0,"total_sell_quantity":12100.0,"lower_circuit_limit":54.2,"upper_circuit_limit":418.9,"last_trade_time":"1743069597050","oi_day_high":52900.0,"oi_day_low":38100.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":255.5,"high":287.5,"low":217.2,"close":259.75},"depth":{"buy":[{"quantity":50,"price":259.8,"orders":1},{"quantity":50,"price":250.9,"orders":1},{"quantity":50,"price":250.85,"orders":1},{"quantity":50,"price":249.5,"orders":1},{"quantity":50,"price":240.1,"orders":1}],"sell":[{"quantity":50,"price":269.0,"orders":1},{"quantity":50,"price":269.95,"orders":1},{"quantity":50,"price":270.0,"orders":1},{"quantity":50,"price":270.85,"orders":1},{"quantity":50,"price":270.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":259.75,"volume":120800,"average_price":250.54,"oi":23200.0,"net_change":22.6,"total_buy_quantity":6450.0,"total_sell_quantity":2350.0,"lower_circuit_limit":24.7,"upper_circuit_limit":449.6,"last_trade_time":"1743069526046","oi_day_high":23700.0,"oi_day_low":15750.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":230.0,"high":236.55,"low":130.0,"close":147.35},"depth":{"buy":[{"quantity":75,"price":146.4,"orders":1},{"quantity":75,"price":146.35,"orders":1},{"quantity":75,"price":146.0,"orders":1},{"quantity":75,"price":145.05,"orders":1},{"quantity":300,"price":145.0,"orders":2}],"sell":[{"quantity":75,"price":148.95,"orders":1},{"quantity":1800,"price":149.0,"orders":1},{"quantity":75,"price":149.95,"orders":1},{"quantity":450,"price":150.0,"orders":3},{"quantity":75,"price":152.75,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":147.35,"volume":205875,"average_price":155.42,"oi":128250.0,"net_change":-82.35,"total_buy_quantity":5925.0,"total_sell_quantity":15825.0,"lower_circuit_limit":4.2,"upper_circuit_limit":455.2,"last_trade_time":"1743069586240","oi_day_high":128250.0,"oi_day_low":60750.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":41.35,"high":43.3,"low":36.2,"close":36.3},"depth":{"buy":[{"quantity":400,"price":36.2,"orders":1},{"quantity":400,"price":36.15,"orders":1},{"quantity":400,"price":36.1,"orders":1},{"quantity":400,"price":36.05,"orders":1},{"quantity":400,"price":35.8,"orders":1}],"sell":[{"quantity":400,"price":37.7,"orders":1},{"quantity":400,"price":37.75,"orders":1},{"quantity":800,"price":37.8,"orders":2},{"quantity":1200,"price":38.5,"orders":3},{"quantity":400,"price":39.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":36.3,"volume":420400,"average_price":39.95,"oi":155600.0,"net_change":-2.35,"total_buy_quantity":36800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.45,"upper_circuit_limit":76.85,"last_trade_time":"1743069593171","oi_day_high":170400.0,"oi_day_low":129600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":17.8,"high":27.65,"low":17.5,"close":27.1},"depth":{"buy":[{"quantity":875,"price":26.9,"orders":1},{"quantity":875,"price":26.8,"orders":1},{"quantity":875,"price":26.45,"orders":1},{"quantity":875,"price":26.2,"orders":1},{"quantity":875,"price":24.45,"orders":1}],"sell":[{"quantity":1750,"price":27.9,"orders":2},{"quantity":1750,"price":28.0,"orders":2},{"quantity":875,"price":28.95,"orders":1},{"quantity":2625,"price":29.0,"orders":3},{"quantity":875,"price":33.0,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":27.1,"volume":899500,"average_price":20.88,"oi":396375.0,"net_change":8.5,"total_buy_quantity":45500.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1743069592314","oi_day_high":405125.0,"oi_day_low":290500.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":48.0,"high":52.35,"low":34.0,"close":34.9},"depth":{"buy":[{"quantity":750,"price":33.45,"orders":1},{"quantity":750,"price":32.1,"orders":1},{"quantity":750,"price":26.0,"orders":1},{"quantity":6750,"price":21.2,"orders":1},{"quantity":22500,"price":20.2,"orders":1}],"sell":[{"quantity":750,"price":40.6,"orders":1},{"quantity":2250,"price":40.7,"orders":1},{"quantity":1500,"price":42.0,"orders":1},{"quantity":2250,"price":43.0,"orders":1},{"quantity":1500,"price":44.5,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":34.9,"volume":138000,"average_price":40.98,"oi":130500.0,"net_change":-10.6,"total_buy_quantity":54750.0,"total_sell_quantity":27750.0,"lower_circuit_limit":8.05,"upper_circuit_limit":82.95,"last_trade_time":"1743069574968","oi_day_high":130500.0,"oi_day_low":90000.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":108.55,"high":108.55,"low":100.05,"close":101.3},"depth":{"buy":[{"quantity":750,"price":90.1,"orders":1},{"quantity":500,"price":90.05,"orders":1},{"quantity":500,"price":85.05,"orders":1},{"quantity":750,"price":78.65,"orders":1},{"quantity":750,"price":69.9,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":101.3,"volume":2250,"average_price":101.13,"oi":2250.0,"net_change":-7.25,"total_buy_quantity":13750.0,"total_sell_quantity":0.0,"lower_circuit_limit":20.3,"upper_circuit_limit":163.1,"last_trade_time":"1743069566038","oi_day_high":2250.0,"oi_day_low":750.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":12.9,"high":14.6,"low":11.6,"close":13.0},"depth":{"buy":[{"quantity":3400,"price":9.3,"orders":2},{"quantity":1700,"price":9.1,"orders":1},{"quantity":1700,"price":8.1,"orders":1},{"quantity":68000,"price":6.6,"orders":1},{"quantity":1700,"price":6.55,"orders":1}],"sell":[{"quantity":3400,"price":13.8,"orders":2},{"quantity":1700,"price":13.85,"orders":1},{"quantity":10200,"price":14.6,"orders":1},{"quantity":1700,"price":15.0,"orders":1},{"quantity":10200,"price":15.9,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":13.0,"volume":702100,"average_price":12.88,"oi":853400.0,"net_change":0.15,"total_buy_quantity":78200.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1743069569397","oi_day_high":861900.0,"oi_day_low":603500.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":11.4,"high":11.6,"low":8.05,"close":8.8},"depth":{"buy":[{"quantity":2425,"price":8.65,"orders":1},{"quantity":2425,"price":8.6,"orders":1},{"quantity":12125,"price":8.55,"orders":3},{"quantity":2425,"price":8.5,"orders":1},{"quantity":2425,"price":8.45,"orders":1}],"sell":[{"quantity":2425,"price":8.9,"orders":1},{"quantity":2425,"price":8.95,"orders":1},{"quantity":2425,"price":9.0,"orders":1},{"quantity":2425,"price":9.05,"orders":1},{"quantity":2425,"price":9.1,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":8.8,"volume":1033050,"average_price":8.89,"oi":598975.0,"net_change":-2.65,"total_buy_quantity":344350.0,"total_sell_quantity":324950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1743069540007","oi_day_high":601400.0,"oi_day_low":482575.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":7.5,"high":11.0,"low":7.05,"close":10.75},"depth":{"buy":[{"quantity":13125,"price":10.7,"orders":5},{"quantity":10500,"price":10.65,"orders":4},{"quantity":10500,"price":10.6,"orders":4},{"quantity":10500,"price":10.55,"orders":4},{"quantity":13125,"price":10.5,"orders":5}],"sell":[{"quantity":2625,"price":10.9,"orders":1},{"quantity":2625,"price":10.95,"orders":1},{"quantity":7875,"price":11.0,"orders":2},{"quantity":21000,"price":11.05,"orders":5},{"quantity":18375,"price":11.1,"orders":6}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":10.75,"volume":4740750,"average_price":8.89,"oi":1065750.0,"net_change":2.7,"total_buy_quantity":252000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1743069593347","oi_day_high":1168125.0,"oi_day_low":821625.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":76250,"price":5.25,"orders":1},{"quantity":1525,"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}],"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":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-14.55,"total_buy_quantity":77775.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":8.15,"high":8.2,"low":6.2,"close":6.2},"depth":{"buy":[{"quantity":5775,"price":6.2,"orders":3},{"quantity":5775,"price":6.15,"orders":3},{"quantity":15400,"price":6.1,"orders":6},{"quantity":11550,"price":6.05,"orders":4},{"quantity":17325,"price":6.0,"orders":5}],"sell":[{"quantity":5775,"price":6.35,"orders":3},{"quantity":7700,"price":6.4,"orders":4},{"quantity":9625,"price":6.45,"orders":5},{"quantity":11550,"price":6.5,"orders":4},{"quantity":1925,"price":6.55,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":6.2,"volume":679525,"average_price":7.33,"oi":365750.0,"net_change":-1.8,"total_buy_quantity":325325.0,"total_sell_quantity":286825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1743069537403","oi_day_high":365750.0,"oi_day_low":180950.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":27.0,"high":27.0,"low":22.3,"close":24.0},"depth":{"buy":[{"quantity":1900,"price":23.55,"orders":1},{"quantity":1900,"price":23.5,"orders":1},{"quantity":7600,"price":23.15,"orders":2},{"quantity":11400,"price":22.8,"orders":2},{"quantity":1900,"price":22.7,"orders":1}],"sell":[{"quantity":1900,"price":24.45,"orders":1},{"quantity":1900,"price":24.5,"orders":1},{"quantity":3800,"price":24.85,"orders":1},{"quantity":3800,"price":24.9,"orders":2},{"quantity":5700,"price":25.45,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":24.0,"volume":682100,"average_price":24.56,"oi":252700.0,"net_change":-4.95,"total_buy_quantity":167200.0,"total_sell_quantity":79800.0,"lower_circuit_limit":5.8,"upper_circuit_limit":52.1,"last_trade_time":"1743069584214","oi_day_high":252700.0,"oi_day_low":163400.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":7.9,"high":7.9,"low":3.4,"close":6.4},"depth":{"buy":[{"quantity":7100,"price":6.2,"orders":1},{"quantity":10650,"price":6.15,"orders":2},{"quantity":7100,"price":6.1,"orders":2},{"quantity":7100,"price":6.05,"orders":2},{"quantity":7100,"price":6.0,"orders":2}],"sell":[{"quantity":3550,"price":6.4,"orders":1},{"quantity":3550,"price":6.5,"orders":1},{"quantity":10650,"price":6.55,"orders":2},{"quantity":3550,"price":7.2,"orders":1},{"quantity":3550,"price":7.3,"orders":1}]},"timestamp":"2025-03-28T01:18:34.402+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":6.4,"volume":2314600,"average_price":5.37,"oi":457950.0,"net_change":-1.1,"total_buy_quantity":124250.0,"total_sell_quantity":74550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1743069599523","oi_day_high":497000.0,"oi_day_low":220100.0}}}