{"status":"success","data":{"NSE_FO:SBILIFE25APR1540PE":{"ohlc":{"open":34.2,"high":39.95,"low":27.1,"close":34.85},"depth":{"buy":[{"quantity":375,"price":34.1,"orders":1},{"quantity":375,"price":34.05,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":750,"price":32.15,"orders":2}],"sell":[{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":375,"price":39.35,"orders":1},{"quantity":3750,"price":39.4,"orders":3},{"quantity":375,"price":39.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121212","symbol":"SBILIFE25APR1540PE","last_price":34.85,"volume":316500,"average_price":33.35,"oi":61125.0,"net_change":-0.9,"total_buy_quantity":58500.0,"total_sell_quantity":46500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":66.25,"last_trade_time":"1743155961812","oi_day_high":63000.0,"oi_day_low":18750.0},"NSE_FO:SAIL25APR115CE":{"ohlc":{"open":4.6,"high":5.6,"low":4.1,"close":4.4},"depth":{"buy":[{"quantity":4000,"price":4.45,"orders":1},{"quantity":28000,"price":4.4,"orders":6},{"quantity":68000,"price":4.35,"orders":13},{"quantity":88000,"price":4.3,"orders":7},{"quantity":32000,"price":4.25,"orders":6}],"sell":[{"quantity":32000,"price":4.5,"orders":4},{"quantity":44000,"price":4.55,"orders":7},{"quantity":44000,"price":4.6,"orders":7},{"quantity":56000,"price":4.65,"orders":8},{"quantity":24000,"price":4.7,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|141843","symbol":"SAIL25APR115CE","last_price":4.4,"volume":8480000,"average_price":4.75,"oi":3984000.0,"net_change":-0.15,"total_buy_quantity":2400000.0,"total_sell_quantity":1284000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743155998436","oi_day_high":4088000.0,"oi_day_low":3736000.0},"NSE_FO:PHOENIXLTD25APR1650PE":{"ohlc":{"open":74.85,"high":74.85,"low":55.6,"close":71.35},"depth":{"buy":[{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":68.95,"orders":1},{"quantity":1050,"price":68.75,"orders":1},{"quantity":350,"price":68.7,"orders":1},{"quantity":350,"price":66.4,"orders":1}],"sell":[{"quantity":350,"price":72.2,"orders":1},{"quantity":350,"price":72.25,"orders":1},{"quantity":350,"price":74.75,"orders":1},{"quantity":350,"price":74.8,"orders":1},{"quantity":350,"price":80.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115068","symbol":"PHOENIXLTD25APR1650PE","last_price":71.35,"volume":5250,"average_price":63.19,"oi":2100.0,"net_change":-13.35,"total_buy_quantity":31850.0,"total_sell_quantity":2100.0,"lower_circuit_limit":12.1,"upper_circuit_limit":128.9,"last_trade_time":"1743155886046","oi_day_high":2100.0,"oi_day_low":350.0},"NSE_FO:POWERGRID25APR295PE":{"ohlc":{"open":8.0,"high":10.6,"low":7.9,"close":9.7},"depth":{"buy":[{"quantity":3600,"price":9.65,"orders":2},{"quantity":1800,"price":9.6,"orders":1},{"quantity":1800,"price":9.55,"orders":1},{"quantity":1800,"price":9.5,"orders":1},{"quantity":3600,"price":9.45,"orders":1}],"sell":[{"quantity":3600,"price":9.75,"orders":2},{"quantity":1800,"price":9.85,"orders":1},{"quantity":1800,"price":9.9,"orders":1},{"quantity":5400,"price":9.95,"orders":2},{"quantity":3600,"price":10.0,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|118429","symbol":"POWERGRID25APR295PE","last_price":9.7,"volume":914400,"average_price":9.44,"oi":322200.0,"net_change":2.2,"total_buy_quantity":271800.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1743155990507","oi_day_high":410400.0,"oi_day_low":320400.0},"NSE_FO:CYIENT25APR1280CE":{"ohlc":{"open":74.05,"high":74.8,"low":53.65,"close":58.1},"depth":{"buy":[{"quantity":600,"price":55.35,"orders":1},{"quantity":600,"price":54.75,"orders":1},{"quantity":300,"price":54.7,"orders":1},{"quantity":600,"price":54.65,"orders":1},{"quantity":300,"price":54.6,"orders":1}],"sell":[{"quantity":600,"price":56.65,"orders":1},{"quantity":600,"price":57.35,"orders":1},{"quantity":300,"price":57.95,"orders":1},{"quantity":300,"price":58.0,"orders":1},{"quantity":5400,"price":62.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102388","symbol":"CYIENT25APR1280CE","last_price":58.1,"volume":10200,"average_price":64.82,"oi":3000.0,"net_change":-11.9,"total_buy_quantity":48900.0,"total_sell_quantity":33000.0,"lower_circuit_limit":12.6,"upper_circuit_limit":127.4,"last_trade_time":"1743153450300","oi_day_high":4500.0,"oi_day_low":1800.0},"NSE_FO:TITAGARH25APR820PE":{"ohlc":{"open":42.0,"high":65.65,"low":40.95,"close":59.95},"depth":{"buy":[{"quantity":625,"price":58.8,"orders":1},{"quantity":625,"price":58.75,"orders":1},{"quantity":625,"price":58.7,"orders":1},{"quantity":625,"price":58.55,"orders":1},{"quantity":2500,"price":58.45,"orders":1}],"sell":[{"quantity":625,"price":60.7,"orders":1},{"quantity":625,"price":60.95,"orders":1},{"quantity":625,"price":63.15,"orders":1},{"quantity":3125,"price":63.2,"orders":1},{"quantity":6250,"price":63.3,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|133436","symbol":"TITAGARH25APR820PE","last_price":59.95,"volume":233125,"average_price":48.85,"oi":120000.0,"net_change":7.15,"total_buy_quantity":35625.0,"total_sell_quantity":61250.0,"lower_circuit_limit":15.65,"upper_circuit_limit":89.95,"last_trade_time":"1743155967391","oi_day_high":120000.0,"oi_day_low":28125.0},"NSE_FO:RECLTD25APR430CE":{"ohlc":{"open":23.25,"high":24.6,"low":17.85,"close":18.1},"depth":{"buy":[{"quantity":2000,"price":18.0,"orders":2},{"quantity":3000,"price":17.95,"orders":2},{"quantity":4000,"price":17.9,"orders":4},{"quantity":5000,"price":17.85,"orders":4},{"quantity":1000,"price":17.8,"orders":1}],"sell":[{"quantity":3000,"price":18.15,"orders":3},{"quantity":4000,"price":18.2,"orders":4},{"quantity":3000,"price":18.25,"orders":3},{"quantity":1000,"price":18.3,"orders":1},{"quantity":3000,"price":18.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|119648","symbol":"RECLTD25APR430CE","last_price":18.1,"volume":2558000,"average_price":21.36,"oi":1153000.0,"net_change":-3.25,"total_buy_quantity":126000.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":42.45,"last_trade_time":"1743155988232","oi_day_high":1163000.0,"oi_day_low":1092000.0},"NSE_FO:LTF25APR155PE":{"ohlc":{"open":6.65,"high":9.4,"low":6.4,"close":9.35},"depth":{"buy":[{"quantity":8924,"price":9.2,"orders":2},{"quantity":4462,"price":9.15,"orders":1},{"quantity":8924,"price":9.05,"orders":1},{"quantity":13386,"price":9.0,"orders":2},{"quantity":17848,"price":8.95,"orders":3}],"sell":[{"quantity":4462,"price":9.4,"orders":1},{"quantity":4462,"price":9.5,"orders":1},{"quantity":4462,"price":9.65,"orders":1},{"quantity":4462,"price":9.75,"orders":1},{"quantity":4462,"price":9.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129682","symbol":"LTF25APR155PE","last_price":9.35,"volume":812084,"average_price":7.64,"oi":2503182.0,"net_change":1.8,"total_buy_quantity":312340.0,"total_sell_quantity":477434.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1743155878228","oi_day_high":2512106.0,"oi_day_low":2445176.0},"NSE_FO:ATGL25APR620CE":{"ohlc":{"open":33.65,"high":40.3,"low":23.2,"close":26.0},"depth":{"buy":[{"quantity":775,"price":24.05,"orders":1},{"quantity":1550,"price":24.0,"orders":2},{"quantity":7750,"price":23.85,"orders":3},{"quantity":775,"price":22.85,"orders":1},{"quantity":7750,"price":22.8,"orders":1}],"sell":[{"quantity":775,"price":26.3,"orders":1},{"quantity":775,"price":26.45,"orders":1},{"quantity":775,"price":26.5,"orders":1},{"quantity":775,"price":27.3,"orders":1},{"quantity":775,"price":28.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|90741","symbol":"ATGL25APR620CE","last_price":26.0,"volume":345650,"average_price":33.08,"oi":87575.0,"net_change":-6.3,"total_buy_quantity":116250.0,"total_sell_quantity":92225.0,"lower_circuit_limit":1.95,"upper_circuit_limit":62.65,"last_trade_time":"1743155987110","oi_day_high":97650.0,"oi_day_low":47275.0},"NSE_FO:SONACOMS25APR470CE":{"ohlc":{"open":22.4,"high":23.0,"low":15.15,"close":16.65},"depth":{"buy":[{"quantity":1550,"price":16.4,"orders":2},{"quantity":775,"price":16.35,"orders":1},{"quantity":775,"price":16.3,"orders":1},{"quantity":775,"price":16.2,"orders":1},{"quantity":1550,"price":16.05,"orders":1}],"sell":[{"quantity":775,"price":16.95,"orders":1},{"quantity":1550,"price":17.0,"orders":1},{"quantity":1550,"price":17.8,"orders":1},{"quantity":775,"price":17.85,"orders":1},{"quantity":775,"price":17.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|124386","symbol":"SONACOMS25APR470CE","last_price":16.65,"volume":591325,"average_price":17.93,"oi":191425.0,"net_change":-5.2,"total_buy_quantity":161200.0,"total_sell_quantity":160425.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1743155970840","oi_day_high":236375.0,"oi_day_low":68975.0},"NSE_FO:PFC25APR420CE":{"ohlc":{"open":18.55,"high":21.2,"low":13.7,"close":14.2},"depth":{"buy":[{"quantity":2600,"price":14.0,"orders":2},{"quantity":5200,"price":13.95,"orders":4},{"quantity":9100,"price":13.9,"orders":6},{"quantity":6500,"price":13.85,"orders":4},{"quantity":7800,"price":13.8,"orders":3}],"sell":[{"quantity":2600,"price":14.15,"orders":2},{"quantity":3900,"price":14.2,"orders":3},{"quantity":5200,"price":14.25,"orders":3},{"quantity":3900,"price":14.3,"orders":3},{"quantity":6500,"price":14.35,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|138148","symbol":"PFC25APR420CE","last_price":14.2,"volume":4789200,"average_price":18.01,"oi":3305900.0,"net_change":-3.7,"total_buy_quantity":340600.0,"total_sell_quantity":535600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1743155999133","oi_day_high":3321500.0,"oi_day_low":3082300.0},"NSE_FO:IREDA25APR162.5PE":{"ohlc":{"open":14.85,"high":16.0,"low":13.75,"close":15.85},"depth":{"buy":[{"quantity":8700,"price":14.9,"orders":1},{"quantity":2900,"price":14.85,"orders":1},{"quantity":2900,"price":14.8,"orders":1},{"quantity":2900,"price":14.7,"orders":1},{"quantity":11600,"price":14.65,"orders":1}],"sell":[{"quantity":2900,"price":16.15,"orders":1},{"quantity":5800,"price":16.2,"orders":1},{"quantity":2900,"price":16.35,"orders":1},{"quantity":5800,"price":16.4,"orders":1},{"quantity":5800,"price":16.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|96308","symbol":"IREDA25APR162.5PE","last_price":15.85,"volume":84100,"average_price":14.93,"oi":29000.0,"net_change":3.2,"total_buy_quantity":290000.0,"total_sell_quantity":339300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743155977855","oi_day_high":29000.0,"oi_day_low":11600.0},"NSE_FO:APOLLOTYRE25APR430PE":{"ohlc":{"open":13.2,"high":16.55,"low":10.3,"close":14.35},"depth":{"buy":[{"quantity":1700,"price":14.25,"orders":1},{"quantity":1700,"price":14.2,"orders":1},{"quantity":1700,"price":14.15,"orders":1},{"quantity":1700,"price":13.8,"orders":1},{"quantity":5100,"price":13.75,"orders":1}],"sell":[{"quantity":1700,"price":14.65,"orders":1},{"quantity":1700,"price":14.7,"orders":1},{"quantity":1700,"price":14.75,"orders":1},{"quantity":1700,"price":14.9,"orders":1},{"quantity":1700,"price":15.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|66867","symbol":"APOLLOTYRE25APR430PE","last_price":14.35,"volume":1490900,"average_price":12.29,"oi":334900.0,"net_change":1.15,"total_buy_quantity":168300.0,"total_sell_quantity":159800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1743155966543","oi_day_high":579700.0,"oi_day_low":212500.0},"NSE_FO:COFORGE25APR8100PE":{"ohlc":{"open":305.0,"high":330.0,"low":239.05,"close":312.4},"depth":{"buy":[{"quantity":75,"price":311.2,"orders":1},{"quantity":75,"price":311.15,"orders":1},{"quantity":75,"price":309.45,"orders":1},{"quantity":75,"price":309.1,"orders":1},{"quantity":75,"price":308.65,"orders":1}],"sell":[{"quantity":75,"price":315.7,"orders":1},{"quantity":75,"price":315.75,"orders":1},{"quantity":75,"price":315.9,"orders":1},{"quantity":75,"price":316.3,"orders":1},{"quantity":150,"price":316.85,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|75407","symbol":"COFORGE25APR8100PE","last_price":312.4,"volume":174150,"average_price":284.09,"oi":30600.0,"net_change":10.3,"total_buy_quantity":12150.0,"total_sell_quantity":14475.0,"lower_circuit_limit":55.0,"upper_circuit_limit":549.2,"last_trade_time":"1743155982649","oi_day_high":37725.0,"oi_day_low":10050.0},"NSE_FO:ADANIGREEN25APR960CE":{"ohlc":{"open":71.0,"high":77.05,"low":58.0,"close":61.0},"depth":{"buy":[{"quantity":375,"price":59.6,"orders":1},{"quantity":375,"price":59.55,"orders":1},{"quantity":375,"price":59.5,"orders":1},{"quantity":375,"price":58.75,"orders":1},{"quantity":375,"price":58.7,"orders":1}],"sell":[{"quantity":750,"price":60.65,"orders":2},{"quantity":375,"price":60.95,"orders":1},{"quantity":375,"price":61.0,"orders":1},{"quantity":375,"price":61.05,"orders":1},{"quantity":375,"price":65.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86313","symbol":"ADANIGREEN25APR960CE","last_price":61.0,"volume":669000,"average_price":66.92,"oi":466875.0,"net_change":-12.35,"total_buy_quantity":70125.0,"total_sell_quantity":94500.0,"lower_circuit_limit":16.35,"upper_circuit_limit":130.35,"last_trade_time":"1743155939861","oi_day_high":504375.0,"oi_day_low":465375.0},"NSE_FO:INDIANB25APR550CE":{"ohlc":{"open":22.0,"high":26.85,"low":15.55,"close":16.35},"depth":{"buy":[{"quantity":950,"price":16.05,"orders":1},{"quantity":950,"price":16.0,"orders":1},{"quantity":1900,"price":15.55,"orders":2},{"quantity":1900,"price":15.5,"orders":2},{"quantity":2850,"price":15.3,"orders":1}],"sell":[{"quantity":950,"price":16.5,"orders":1},{"quantity":950,"price":16.55,"orders":1},{"quantity":2850,"price":16.9,"orders":1},{"quantity":950,"price":18.0,"orders":1},{"quantity":950,"price":18.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93379","symbol":"INDIANB25APR550CE","last_price":16.35,"volume":593750,"average_price":21.09,"oi":215650.0,"net_change":-5.55,"total_buy_quantity":219450.0,"total_sell_quantity":187150.0,"lower_circuit_limit":0.15,"upper_circuit_limit":43.65,"last_trade_time":"1743155894557","oi_day_high":216600.0,"oi_day_low":114950.0},"NSE_FO:ZYDUSLIFE25APR890CE":{"ohlc":{"open":32.85,"high":33.75,"low":23.95,"close":26.25},"depth":{"buy":[{"quantity":900,"price":25.45,"orders":1},{"quantity":2700,"price":25.05,"orders":1},{"quantity":900,"price":25.0,"orders":1},{"quantity":2700,"price":24.75,"orders":1},{"quantity":900,"price":24.7,"orders":1}],"sell":[{"quantity":900,"price":26.25,"orders":1},{"quantity":900,"price":26.3,"orders":1},{"quantity":900,"price":26.4,"orders":1},{"quantity":900,"price":27.05,"orders":1},{"quantity":2700,"price":27.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140821","symbol":"ZYDUSLIFE25APR890CE","last_price":26.25,"volume":283500,"average_price":28.28,"oi":74700.0,"net_change":-7.35,"total_buy_quantity":137700.0,"total_sell_quantity":108900.0,"lower_circuit_limit":9.6,"upper_circuit_limit":57.6,"last_trade_time":"1743155992849","oi_day_high":75600.0,"oi_day_low":34200.0},"NSE_FO:ABFRL25APR255PE":{"ohlc":{"open":5.8,"high":8.55,"low":4.5,"close":8.4},"depth":{"buy":[{"quantity":2600,"price":8.25,"orders":1},{"quantity":2600,"price":8.2,"orders":1},{"quantity":5200,"price":8.05,"orders":2},{"quantity":2600,"price":8.0,"orders":1},{"quantity":2600,"price":7.95,"orders":1}],"sell":[{"quantity":2600,"price":8.4,"orders":1},{"quantity":2600,"price":8.45,"orders":1},{"quantity":2600,"price":8.5,"orders":1},{"quantity":2600,"price":8.55,"orders":1},{"quantity":7800,"price":8.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63985","symbol":"ABFRL25APR255PE","last_price":8.4,"volume":795600,"average_price":6.54,"oi":218400.0,"net_change":0.85,"total_buy_quantity":332800.0,"total_sell_quantity":267800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1743155965404","oi_day_high":239200.0,"oi_day_low":111800.0},"NSE_FO:ICICIGI25APR1800CE":{"ohlc":{"open":50.15,"high":59.55,"low":43.9,"close":50.6},"depth":{"buy":[{"quantity":500,"price":48.3,"orders":2},{"quantity":500,"price":47.8,"orders":2},{"quantity":250,"price":47.75,"orders":1},{"quantity":250,"price":47.2,"orders":1},{"quantity":250,"price":44.05,"orders":1}],"sell":[{"quantity":250,"price":51.0,"orders":1},{"quantity":250,"price":51.9,"orders":1},{"quantity":500,"price":51.95,"orders":1},{"quantity":500,"price":52.7,"orders":1},{"quantity":250,"price":52.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|117308","symbol":"ICICIGI25APR1800CE","last_price":50.6,"volume":1162500,"average_price":51.39,"oi":54000.0,"net_change":-4.9,"total_buy_quantity":33500.0,"total_sell_quantity":23750.0,"lower_circuit_limit":13.5,"upper_circuit_limit":97.5,"last_trade_time":"1743155936142","oi_day_high":110250.0,"oi_day_low":33000.0},"NSE_FO:JSL25APR580CE":{"ohlc":{"open":28.85,"high":29.95,"low":23.9,"close":23.9},"depth":{"buy":[{"quantity":775,"price":23.75,"orders":1},{"quantity":775,"price":23.7,"orders":1},{"quantity":775,"price":23.1,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":11625,"price":22.2,"orders":1}],"sell":[{"quantity":775,"price":26.95,"orders":1},{"quantity":775,"price":27.0,"orders":1},{"quantity":2325,"price":28.0,"orders":1},{"quantity":3100,"price":28.45,"orders":1},{"quantity":2325,"price":29.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125015","symbol":"JSL25APR580CE","last_price":23.9,"volume":29450,"average_price":27.37,"oi":5425.0,"net_change":-77.7,"total_buy_quantity":80600.0,"total_sell_quantity":41075.0,"lower_circuit_limit":3.9,"upper_circuit_limit":51.0,"last_trade_time":"1743155406058","oi_day_high":6200.0,"oi_day_low":1550.0},"NSE_FO:UNITDSPR25APR1400CE":{"ohlc":{"open":50.0,"high":52.2,"low":36.95,"close":41.75},"depth":{"buy":[{"quantity":350,"price":41.3,"orders":1},{"quantity":700,"price":41.25,"orders":1},{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":40.25,"orders":1},{"quantity":1050,"price":40.2,"orders":1}],"sell":[{"quantity":350,"price":42.0,"orders":1},{"quantity":350,"price":42.9,"orders":1},{"quantity":700,"price":42.95,"orders":1},{"quantity":1050,"price":43.4,"orders":1},{"quantity":350,"price":43.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156281","symbol":"UNITDSPR25APR1400CE","last_price":41.75,"volume":375200,"average_price":42.57,"oi":205450.0,"net_change":-5.05,"total_buy_quantity":53900.0,"total_sell_quantity":65800.0,"lower_circuit_limit":7.3,"upper_circuit_limit":86.3,"last_trade_time":"1743155996373","oi_day_high":208250.0,"oi_day_low":181300.0},"NSE_FO:PAYTM25APR820PE":{"ohlc":{"open":46.6,"high":63.0,"low":43.8,"close":62.1},"depth":{"buy":[{"quantity":650,"price":57.5,"orders":1},{"quantity":1300,"price":57.3,"orders":2},{"quantity":2600,"price":57.05,"orders":1},{"quantity":6500,"price":56.95,"orders":1},{"quantity":650,"price":56.9,"orders":1}],"sell":[{"quantity":650,"price":62.85,"orders":1},{"quantity":650,"price":62.9,"orders":1},{"quantity":650,"price":63.05,"orders":1},{"quantity":650,"price":63.1,"orders":1},{"quantity":6500,"price":64.8,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113607","symbol":"PAYTM25APR820PE","last_price":62.1,"volume":822250,"average_price":52.34,"oi":130000.0,"net_change":14.95,"total_buy_quantity":48750.0,"total_sell_quantity":66300.0,"lower_circuit_limit":6.5,"upper_circuit_limit":87.8,"last_trade_time":"1743155911689","oi_day_high":130650.0,"oi_day_low":14950.0},"NSE_FO:AUROPHARMA25APR1160PE":{"ohlc":{"open":36.0,"high":44.0,"low":29.8,"close":41.4},"depth":{"buy":[{"quantity":1100,"price":40.75,"orders":2},{"quantity":550,"price":40.5,"orders":1},{"quantity":1100,"price":40.45,"orders":1},{"quantity":550,"price":40.0,"orders":1},{"quantity":550,"price":39.6,"orders":1}],"sell":[{"quantity":550,"price":41.65,"orders":1},{"quantity":550,"price":41.9,"orders":1},{"quantity":1650,"price":41.95,"orders":1},{"quantity":550,"price":42.4,"orders":1},{"quantity":1650,"price":42.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91531","symbol":"AUROPHARMA25APR1160PE","last_price":41.4,"volume":240350,"average_price":36.61,"oi":67100.0,"net_change":4.5,"total_buy_quantity":84700.0,"total_sell_quantity":95700.0,"lower_circuit_limit":8.9,"upper_circuit_limit":64.9,"last_trade_time":"1743155997775","oi_day_high":68200.0,"oi_day_low":40700.0},"NSE_FO:INDUSTOWER25APR340CE":{"ohlc":{"open":13.45,"high":15.95,"low":9.55,"close":10.65},"depth":{"buy":[{"quantity":3400,"price":10.55,"orders":1},{"quantity":5100,"price":10.5,"orders":2},{"quantity":5100,"price":10.45,"orders":3},{"quantity":5100,"price":10.4,"orders":3},{"quantity":1700,"price":10.35,"orders":1}],"sell":[{"quantity":1700,"price":10.7,"orders":1},{"quantity":1700,"price":10.75,"orders":1},{"quantity":8500,"price":10.8,"orders":4},{"quantity":5100,"price":10.85,"orders":2},{"quantity":13600,"price":10.9,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|120885","symbol":"INDUSTOWER25APR340CE","last_price":10.65,"volume":3651600,"average_price":11.91,"oi":2106300.0,"net_change":-3.6,"total_buy_quantity":334900.0,"total_sell_quantity":307700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1743155995145","oi_day_high":2108000.0,"oi_day_low":1110100.0},"NSE_FO:TIINDIA25APR2750PE":{"ohlc":{"open":101.65,"high":108.55,"low":80.7,"close":108.55},"depth":{"buy":[{"quantity":150,"price":85.05,"orders":1},{"quantity":150,"price":85.0,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":450,"price":78.1,"orders":1},{"quantity":600,"price":78.0,"orders":1}],"sell":[{"quantity":150,"price":124.1,"orders":1},{"quantity":450,"price":124.15,"orders":1},{"quantity":150,"price":125.25,"orders":1},{"quantity":1500,"price":131.2,"orders":1},{"quantity":1050,"price":133.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132659","symbol":"TIINDIA25APR2750PE","last_price":108.55,"volume":3450,"average_price":95.25,"oi":19950.0,"net_change":3.4,"total_buy_quantity":12450.0,"total_sell_quantity":5550.0,"lower_circuit_limit":13.45,"upper_circuit_limit":196.85,"last_trade_time":"1743150539996","oi_day_high":20250.0,"oi_day_low":19800.0},"NSE_FO:ONGC25APR242.5CE":{"ohlc":{"open":8.8,"high":16.0,"low":8.8,"close":10.4},"depth":{"buy":[{"quantity":3850,"price":10.35,"orders":2},{"quantity":1925,"price":10.3,"orders":1},{"quantity":7700,"price":10.25,"orders":3},{"quantity":3850,"price":10.2,"orders":2},{"quantity":5775,"price":10.15,"orders":2}],"sell":[{"quantity":1925,"price":10.45,"orders":1},{"quantity":7700,"price":10.5,"orders":4},{"quantity":5775,"price":10.55,"orders":3},{"quantity":1925,"price":10.6,"orders":1},{"quantity":1925,"price":11.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111449","symbol":"ONGC25APR242.5CE","last_price":10.4,"volume":2336950,"average_price":12.77,"oi":385000.0,"net_change":2.1,"total_buy_quantity":281050.0,"total_sell_quantity":263725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1743155970332","oi_day_high":577500.0,"oi_day_low":292600.0},"NSE_FO:SHRIRAMFIN25APR680CE":{"ohlc":{"open":28.85,"high":29.35,"low":15.2,"close":17.5},"depth":{"buy":[{"quantity":10500,"price":17.4,"orders":4},{"quantity":750,"price":17.35,"orders":1},{"quantity":1500,"price":17.3,"orders":2},{"quantity":1500,"price":17.25,"orders":2},{"quantity":750,"price":17.2,"orders":1}],"sell":[{"quantity":1500,"price":17.6,"orders":2},{"quantity":750,"price":17.65,"orders":1},{"quantity":750,"price":17.7,"orders":1},{"quantity":2250,"price":17.75,"orders":3},{"quantity":1500,"price":17.8,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|144635","symbol":"SHRIRAMFIN25APR680CE","last_price":17.5,"volume":1341750,"average_price":20.04,"oi":424500.0,"net_change":-11.5,"total_buy_quantity":183000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":5.1,"upper_circuit_limit":52.9,"last_trade_time":"1743155961892","oi_day_high":425250.0,"oi_day_low":320250.0},"NSE_FO:ADANIENSOL25APR880PE":{"ohlc":{"open":54.35,"high":56.55,"low":41.85,"close":50.2},"depth":{"buy":[{"quantity":1250,"price":44.9,"orders":1},{"quantity":625,"price":44.85,"orders":1},{"quantity":5625,"price":44.8,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":2500,"price":44.05,"orders":1}],"sell":[{"quantity":625,"price":51.2,"orders":1},{"quantity":625,"price":53.55,"orders":1},{"quantity":6250,"price":53.6,"orders":3},{"quantity":625,"price":54.0,"orders":1},{"quantity":625,"price":54.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85115","symbol":"ADANIENSOL25APR880PE","last_price":50.2,"volume":458750,"average_price":47.41,"oi":40625.0,"net_change":-6.3,"total_buy_quantity":60625.0,"total_sell_quantity":65000.0,"lower_circuit_limit":12.05,"upper_circuit_limit":100.95,"last_trade_time":"1743155935511","oi_day_high":60625.0,"oi_day_low":1250.0},"NSE_FO:HUDCO25APR200CE":{"ohlc":{"open":11.55,"high":13.3,"low":9.5,"close":9.6},"depth":{"buy":[{"quantity":2425,"price":9.65,"orders":1},{"quantity":7275,"price":9.6,"orders":3},{"quantity":2425,"price":9.55,"orders":1},{"quantity":4850,"price":9.5,"orders":2},{"quantity":14550,"price":9.45,"orders":5}],"sell":[{"quantity":4850,"price":9.8,"orders":2},{"quantity":2425,"price":9.9,"orders":1},{"quantity":2425,"price":9.95,"orders":1},{"quantity":2425,"price":10.0,"orders":1},{"quantity":2425,"price":10.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|116184","symbol":"HUDCO25APR200CE","last_price":9.6,"volume":1651425,"average_price":11.27,"oi":705675.0,"net_change":-1.7,"total_buy_quantity":392850.0,"total_sell_quantity":361325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1743155947114","oi_day_high":751750.0,"oi_day_low":688700.0},"NSE_FO:NAUKRI25APR7200PE":{"ohlc":{"open":250.1,"high":306.25,"low":223.05,"close":304.5},"depth":{"buy":[{"quantity":75,"price":301.6,"orders":1},{"quantity":150,"price":301.55,"orders":2},{"quantity":150,"price":301.5,"orders":1},{"quantity":150,"price":269.2,"orders":1},{"quantity":975,"price":269.15,"orders":1}],"sell":[{"quantity":75,"price":312.95,"orders":1},{"quantity":75,"price":313.0,"orders":1},{"quantity":150,"price":314.05,"orders":1},{"quantity":150,"price":320.4,"orders":1},{"quantity":150,"price":331.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134093","symbol":"NAUKRI25APR7200PE","last_price":304.5,"volume":62775,"average_price":269.83,"oi":8325.0,"net_change":22.65,"total_buy_quantity":8325.0,"total_sell_quantity":8175.0,"lower_circuit_limit":74.3,"upper_circuit_limit":489.4,"last_trade_time":"1743155951966","oi_day_high":10275.0,"oi_day_low":6300.0},"NSE_FO:DRREDDY25APR1160PE":{"ohlc":{"open":41.15,"high":51.2,"low":37.45,"close":48.65},"depth":{"buy":[{"quantity":1250,"price":48.45,"orders":2},{"quantity":625,"price":48.3,"orders":1},{"quantity":625,"price":47.75,"orders":1},{"quantity":625,"price":47.65,"orders":1},{"quantity":625,"price":47.55,"orders":1}],"sell":[{"quantity":625,"price":49.25,"orders":1},{"quantity":625,"price":49.3,"orders":1},{"quantity":625,"price":51.0,"orders":1},{"quantity":625,"price":52.05,"orders":1},{"quantity":625,"price":52.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105524","symbol":"DRREDDY25APR1160PE","last_price":48.65,"volume":245625,"average_price":43.33,"oi":96250.0,"net_change":7.55,"total_buy_quantity":42500.0,"total_sell_quantity":38125.0,"lower_circuit_limit":20.7,"upper_circuit_limit":61.5,"last_trade_time":"1743155999287","oi_day_high":101250.0,"oi_day_low":81250.0},"NSE_FO:SIEMENS25APR5300PE":{"ohlc":{"open":97.85,"high":191.05,"low":97.85,"close":133.5},"depth":{"buy":[{"quantity":75,"price":132.55,"orders":1},{"quantity":75,"price":132.5,"orders":1},{"quantity":150,"price":131.75,"orders":1},{"quantity":75,"price":131.7,"orders":1},{"quantity":75,"price":131.5,"orders":1}],"sell":[{"quantity":75,"price":134.4,"orders":1},{"quantity":150,"price":135.5,"orders":1},{"quantity":75,"price":135.55,"orders":1},{"quantity":75,"price":137.2,"orders":1},{"quantity":75,"price":137.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122990","symbol":"SIEMENS25APR5300PE","last_price":133.5,"volume":377175,"average_price":137.89,"oi":141225.0,"net_change":37.0,"total_buy_quantity":11025.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.35,"last_trade_time":"1743155995118","oi_day_high":150900.0,"oi_day_low":134025.0},"NSE_FO:ADANIPORTS25APR1200PE":{"ohlc":{"open":36.2,"high":48.5,"low":30.95,"close":43.4},"depth":{"buy":[{"quantity":400,"price":43.55,"orders":1},{"quantity":400,"price":43.5,"orders":1},{"quantity":400,"price":43.4,"orders":1},{"quantity":400,"price":43.35,"orders":1},{"quantity":400,"price":42.15,"orders":1}],"sell":[{"quantity":400,"price":44.25,"orders":1},{"quantity":800,"price":44.3,"orders":2},{"quantity":400,"price":44.35,"orders":1},{"quantity":400,"price":45.05,"orders":1},{"quantity":1200,"price":45.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86418","symbol":"ADANIPORTS25APR1200PE","last_price":43.4,"volume":658400,"average_price":38.1,"oi":950000.0,"net_change":7.1,"total_buy_quantity":40000.0,"total_sell_quantity":42800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1743155947193","oi_day_high":957200.0,"oi_day_low":857200.0},"NSE_FO:HINDALCO25APR690CE":{"ohlc":{"open":25.35,"high":27.0,"low":17.5,"close":19.5},"depth":{"buy":[{"quantity":1400,"price":19.8,"orders":1},{"quantity":1400,"price":19.75,"orders":1},{"quantity":4200,"price":19.7,"orders":3},{"quantity":1400,"price":19.65,"orders":1},{"quantity":2800,"price":19.6,"orders":2}],"sell":[{"quantity":1400,"price":19.95,"orders":1},{"quantity":1400,"price":20.0,"orders":1},{"quantity":1400,"price":20.05,"orders":1},{"quantity":1400,"price":20.1,"orders":1},{"quantity":1400,"price":20.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88458","symbol":"HINDALCO25APR690CE","last_price":19.5,"volume":2814000,"average_price":19.64,"oi":819000.0,"net_change":-6.0,"total_buy_quantity":217000.0,"total_sell_quantity":245000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":47.75,"last_trade_time":"1743155940999","oi_day_high":898800.0,"oi_day_low":166600.0},"NSE_FO:BRITANNIA25APR4850PE":{"ohlc":{"open":73.2,"high":82.95,"low":47.2,"close":71.45},"depth":{"buy":[{"quantity":100,"price":68.55,"orders":1},{"quantity":100,"price":68.5,"orders":1},{"quantity":100,"price":68.45,"orders":1},{"quantity":100,"price":68.4,"orders":1},{"quantity":100,"price":67.5,"orders":1}],"sell":[{"quantity":100,"price":72.7,"orders":1},{"quantity":100,"price":72.75,"orders":1},{"quantity":100,"price":72.8,"orders":1},{"quantity":100,"price":73.7,"orders":1},{"quantity":100,"price":73.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71952","symbol":"BRITANNIA25APR4850PE","last_price":71.45,"volume":142600,"average_price":62.76,"oi":31300.0,"net_change":-31.95,"total_buy_quantity":21700.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.4,"last_trade_time":"1743155969502","oi_day_high":31600.0,"oi_day_low":17700.0},"NSE_FO:IDEA25APR7PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":6480000,"price":0.55,"orders":16},{"quantity":9400000,"price":0.5,"orders":26},{"quantity":11200000,"price":0.45,"orders":31},{"quantity":19320000,"price":0.4,"orders":40},{"quantity":17640000,"price":0.35,"orders":24}],"sell":[{"quantity":7720000,"price":0.6,"orders":41},{"quantity":7800000,"price":0.65,"orders":30},{"quantity":5840000,"price":0.7,"orders":8},{"quantity":2240000,"price":0.75,"orders":4},{"quantity":520000,"price":0.8,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91429","symbol":"IDEA25APR7PE","last_price":0.6,"volume":129440000,"average_price":0.49,"oi":1.1136E8,"net_change":0.05,"total_buy_quantity":1.1608E8,"total_sell_quantity":2.564E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1743155991651","oi_day_high":1.122E8,"oi_day_low":8.376E7},"NSE_FO:TATASTEEL25APR155CE":{"ohlc":{"open":5.4,"high":6.05,"low":3.95,"close":4.4},"depth":{"buy":[{"quantity":22000,"price":4.35,"orders":4},{"quantity":49500,"price":4.3,"orders":7},{"quantity":38500,"price":4.25,"orders":5},{"quantity":49500,"price":4.2,"orders":7},{"quantity":66000,"price":4.15,"orders":8}],"sell":[{"quantity":49500,"price":4.45,"orders":8},{"quantity":137500,"price":4.5,"orders":8},{"quantity":71500,"price":4.55,"orders":5},{"quantity":66000,"price":4.6,"orders":6},{"quantity":38500,"price":4.65,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129197","symbol":"TATASTEEL25APR155CE","last_price":4.4,"volume":10906500,"average_price":4.67,"oi":4009500.0,"net_change":-1.15,"total_buy_quantity":1199000.0,"total_sell_quantity":1672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1743155999357","oi_day_high":4125000.0,"oi_day_low":2728000.0},"NSE_FO:HINDPETRO25APR360PE":{"ohlc":{"open":11.5,"high":14.25,"low":8.65,"close":13.05},"depth":{"buy":[{"quantity":4050,"price":12.95,"orders":2},{"quantity":6075,"price":12.9,"orders":2},{"quantity":8100,"price":12.85,"orders":3},{"quantity":6075,"price":12.8,"orders":3},{"quantity":2025,"price":12.7,"orders":1}],"sell":[{"quantity":4050,"price":13.1,"orders":2},{"quantity":2025,"price":13.2,"orders":1},{"quantity":2025,"price":13.25,"orders":1},{"quantity":2025,"price":13.3,"orders":1},{"quantity":2025,"price":13.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115341","symbol":"HINDPETRO25APR360PE","last_price":13.05,"volume":2197125,"average_price":10.88,"oi":488025.0,"net_change":1.2,"total_buy_quantity":344250.0,"total_sell_quantity":273375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1743155996110","oi_day_high":552825.0,"oi_day_low":443475.0},"NSE_FO:BAJFINANCE25APR9000CE":{"ohlc":{"open":295.6,"high":303.25,"low":209.0,"close":238.45},"depth":{"buy":[{"quantity":125,"price":236.75,"orders":1},{"quantity":125,"price":236.7,"orders":1},{"quantity":125,"price":236.55,"orders":1},{"quantity":125,"price":236.0,"orders":1},{"quantity":125,"price":235.95,"orders":1}],"sell":[{"quantity":125,"price":239.65,"orders":1},{"quantity":125,"price":239.7,"orders":1},{"quantity":125,"price":240.85,"orders":1},{"quantity":125,"price":240.9,"orders":1},{"quantity":125,"price":240.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93019","symbol":"BAJFINANCE25APR9000CE","last_price":238.45,"volume":934875,"average_price":238.78,"oi":290750.0,"net_change":-57.15,"total_buy_quantity":21625.0,"total_sell_quantity":58625.0,"lower_circuit_limit":52.15,"upper_circuit_limit":539.05,"last_trade_time":"1743155997724","oi_day_high":310375.0,"oi_day_low":232000.0},"NSE_FO:ACC25APR1960CE":{"ohlc":{"open":72.5,"high":79.0,"low":44.65,"close":51.05},"depth":{"buy":[{"quantity":300,"price":50.6,"orders":1},{"quantity":300,"price":50.55,"orders":1},{"quantity":600,"price":50.45,"orders":1},{"quantity":300,"price":50.3,"orders":1},{"quantity":300,"price":50.25,"orders":1}],"sell":[{"quantity":300,"price":52.65,"orders":1},{"quantity":300,"price":52.7,"orders":1},{"quantity":300,"price":53.05,"orders":1},{"quantity":300,"price":53.25,"orders":1},{"quantity":300,"price":54.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84644","symbol":"ACC25APR1960CE","last_price":51.05,"volume":182100,"average_price":60.6,"oi":68100.0,"net_change":-21.05,"total_buy_quantity":34200.0,"total_sell_quantity":58200.0,"lower_circuit_limit":12.55,"upper_circuit_limit":131.65,"last_trade_time":"1743155958907","oi_day_high":68100.0,"oi_day_low":43800.0},"NSE_FO:HDFCBANK25APR1820CE":{"ohlc":{"open":48.3,"high":52.9,"low":36.4,"close":43.3},"depth":{"buy":[{"quantity":550,"price":43.45,"orders":1},{"quantity":550,"price":43.4,"orders":1},{"quantity":1650,"price":43.3,"orders":3},{"quantity":1100,"price":43.25,"orders":2},{"quantity":550,"price":43.15,"orders":1}],"sell":[{"quantity":550,"price":43.9,"orders":1},{"quantity":2200,"price":43.95,"orders":4},{"quantity":7150,"price":44.0,"orders":6},{"quantity":1650,"price":44.05,"orders":3},{"quantity":1100,"price":44.15,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|87173","symbol":"HDFCBANK25APR1820CE","last_price":43.3,"volume":4225100,"average_price":41.8,"oi":1071400.0,"net_change":-3.2,"total_buy_quantity":67100.0,"total_sell_quantity":170500.0,"lower_circuit_limit":7.9,"upper_circuit_limit":85.1,"last_trade_time":"1743155994282","oi_day_high":1086250.0,"oi_day_low":869550.0},"NSE_FO:MUTHOOTFIN25APR2340CE":{"ohlc":{"open":77.6,"high":118.1,"low":77.6,"close":99.6},"depth":{"buy":[{"quantity":2750,"price":90.7,"orders":3},{"quantity":2750,"price":90.55,"orders":1},{"quantity":2750,"price":90.15,"orders":1},{"quantity":1375,"price":89.25,"orders":1},{"quantity":2750,"price":84.7,"orders":1}],"sell":[{"quantity":275,"price":104.95,"orders":1},{"quantity":275,"price":105.0,"orders":1},{"quantity":2750,"price":116.6,"orders":1},{"quantity":1100,"price":118.05,"orders":1},{"quantity":275,"price":120.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|107103","symbol":"MUTHOOTFIN25APR2340CE","last_price":99.6,"volume":33550,"average_price":97.39,"oi":10450.0,"net_change":18.2,"total_buy_quantity":14850.0,"total_sell_quantity":26950.0,"lower_circuit_limit":15.9,"upper_circuit_limit":146.9,"last_trade_time":"1743155679427","oi_day_high":17600.0,"oi_day_low":10450.0},"NSE_FO:JUBLFOOD25APR670CE":{"ohlc":{"open":28.05,"high":29.85,"low":20.5,"close":22.25},"depth":{"buy":[{"quantity":1250,"price":20.95,"orders":1},{"quantity":1250,"price":20.9,"orders":1},{"quantity":1250,"price":20.8,"orders":1},{"quantity":1250,"price":19.9,"orders":1},{"quantity":6250,"price":19.85,"orders":1}],"sell":[{"quantity":1250,"price":22.45,"orders":1},{"quantity":1250,"price":22.65,"orders":1},{"quantity":1250,"price":22.7,"orders":1},{"quantity":2500,"price":22.75,"orders":1},{"quantity":1250,"price":23.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99165","symbol":"JUBLFOOD25APR670CE","last_price":22.25,"volume":725000,"average_price":24.12,"oi":337500.0,"net_change":-7.3,"total_buy_quantity":115000.0,"total_sell_quantity":181250.0,"lower_circuit_limit":6.4,"upper_circuit_limit":52.7,"last_trade_time":"1743155996239","oi_day_high":343750.0,"oi_day_low":238750.0},"NSE_FO:INDIGO25APR5150CE":{"ohlc":{"open":177.05,"high":200.6,"low":125.45,"close":141.35},"depth":{"buy":[{"quantity":150,"price":138.1,"orders":1},{"quantity":300,"price":138.05,"orders":1},{"quantity":150,"price":137.35,"orders":1},{"quantity":150,"price":137.3,"orders":1},{"quantity":150,"price":137.25,"orders":1}],"sell":[{"quantity":150,"price":142.4,"orders":1},{"quantity":150,"price":142.7,"orders":1},{"quantity":150,"price":142.9,"orders":1},{"quantity":150,"price":144.45,"orders":1},{"quantity":300,"price":144.5,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93764","symbol":"INDIGO25APR5150CE","last_price":141.35,"volume":293100,"average_price":163.18,"oi":56400.0,"net_change":-35.7,"total_buy_quantity":23250.0,"total_sell_quantity":34950.0,"lower_circuit_limit":29.8,"upper_circuit_limit":324.3,"last_trade_time":"1743155982058","oi_day_high":57150.0,"oi_day_low":33900.0},"NSE_FO:CGPOWER25APR640PE":{"ohlc":{"open":33.1,"high":33.1,"low":22.85,"close":29.25},"depth":{"buy":[{"quantity":725,"price":28.75,"orders":1},{"quantity":725,"price":28.6,"orders":1},{"quantity":725,"price":28.35,"orders":1},{"quantity":725,"price":28.3,"orders":1},{"quantity":2175,"price":27.65,"orders":1}],"sell":[{"quantity":725,"price":29.8,"orders":1},{"quantity":725,"price":29.85,"orders":1},{"quantity":725,"price":29.9,"orders":1},{"quantity":725,"price":30.15,"orders":1},{"quantity":725,"price":31.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99029","symbol":"CGPOWER25APR640PE","last_price":29.25,"volume":168200,"average_price":27.13,"oi":65250.0,"net_change":-3.3,"total_buy_quantity":143550.0,"total_sell_quantity":131950.0,"lower_circuit_limit":10.0,"upper_circuit_limit":55.1,"last_trade_time":"1743155961077","oi_day_high":65250.0,"oi_day_low":45675.0},"NSE_FO:BALKRISIND25APR2560CE":{"ohlc":{"open":103.65,"high":103.65,"low":72.85,"close":85.7},"depth":{"buy":[{"quantity":300,"price":70.7,"orders":1},{"quantity":300,"price":70.65,"orders":1},{"quantity":300,"price":70.35,"orders":1},{"quantity":300,"price":70.3,"orders":1},{"quantity":900,"price":67.35,"orders":1}],"sell":[{"quantity":300,"price":77.8,"orders":1},{"quantity":600,"price":77.95,"orders":1},{"quantity":900,"price":80.25,"orders":1},{"quantity":300,"price":85.0,"orders":1},{"quantity":300,"price":85.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93438","symbol":"BALKRISIND25APR2560CE","last_price":85.7,"volume":38700,"average_price":81.36,"oi":14100.0,"net_change":-14.3,"total_buy_quantity":34200.0,"total_sell_quantity":17100.0,"lower_circuit_limit":10.15,"upper_circuit_limit":154.45,"last_trade_time":"1743153031621","oi_day_high":14400.0,"oi_day_low":7200.0},"NSE_FO:WIPRO25APR272.5CE":{"ohlc":{"open":9.7,"high":9.7,"low":4.85,"close":5.45},"depth":{"buy":[{"quantity":18000,"price":5.4,"orders":6},{"quantity":9000,"price":5.35,"orders":3},{"quantity":9000,"price":5.3,"orders":3},{"quantity":27000,"price":5.25,"orders":7},{"quantity":6000,"price":5.2,"orders":2}],"sell":[{"quantity":54000,"price":5.5,"orders":4},{"quantity":15000,"price":5.55,"orders":5},{"quantity":18000,"price":5.6,"orders":4},{"quantity":3000,"price":5.65,"orders":1},{"quantity":6000,"price":5.7,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140121","symbol":"WIPRO25APR272.5CE","last_price":5.45,"volume":2217000,"average_price":6.39,"oi":861000.0,"net_change":-4.2,"total_buy_quantity":558000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1743155993635","oi_day_high":882000.0,"oi_day_low":654000.0},"NSE_FO:LT25APR3500PE":{"ohlc":{"open":70.05,"high":87.3,"low":66.2,"close":78.4},"depth":{"buy":[{"quantity":150,"price":78.3,"orders":1},{"quantity":150,"price":78.1,"orders":1},{"quantity":300,"price":78.05,"orders":2},{"quantity":300,"price":78.0,"orders":2},{"quantity":150,"price":77.3,"orders":1}],"sell":[{"quantity":150,"price":78.8,"orders":1},{"quantity":150,"price":78.85,"orders":1},{"quantity":150,"price":79.25,"orders":1},{"quantity":150,"price":79.3,"orders":1},{"quantity":150,"price":79.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129472","symbol":"LT25APR3500PE","last_price":78.4,"volume":439650,"average_price":77.38,"oi":252150.0,"net_change":7.35,"total_buy_quantity":23700.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.95,"last_trade_time":"1743155994588","oi_day_high":286950.0,"oi_day_low":251400.0},"NSE_FO:CUMMINSIND25APR3000CE":{"ohlc":{"open":153.45,"high":164.75,"low":126.0,"close":146.0},"depth":{"buy":[{"quantity":150,"price":145.05,"orders":1},{"quantity":150,"price":145.0,"orders":1},{"quantity":150,"price":143.2,"orders":1},{"quantity":150,"price":141.5,"orders":1},{"quantity":150,"price":141.45,"orders":1}],"sell":[{"quantity":300,"price":145.85,"orders":2},{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":146.75,"orders":1},{"quantity":150,"price":146.8,"orders":1},{"quantity":150,"price":147.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102089","symbol":"CUMMINSIND25APR3000CE","last_price":146.0,"volume":194400,"average_price":147.2,"oi":104850.0,"net_change":5.7,"total_buy_quantity":15300.0,"total_sell_quantity":29550.0,"lower_circuit_limit":36.35,"upper_circuit_limit":244.25,"last_trade_time":"1743155998531","oi_day_high":111900.0,"oi_day_low":93150.0},"NSE_FO:NHPC25APR81PE":{"ohlc":{"open":2.0,"high":3.15,"low":1.5,"close":3.1},"depth":{"buy":[{"quantity":19200,"price":3.0,"orders":3},{"quantity":32000,"price":2.95,"orders":3},{"quantity":12800,"price":2.9,"orders":2},{"quantity":19200,"price":2.85,"orders":2},{"quantity":6400,"price":2.8,"orders":1}],"sell":[{"quantity":38400,"price":3.1,"orders":4},{"quantity":38400,"price":3.15,"orders":4},{"quantity":70400,"price":3.2,"orders":5},{"quantity":6400,"price":3.25,"orders":1},{"quantity":25600,"price":3.3,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|109020","symbol":"NHPC25APR81PE","last_price":3.1,"volume":979200,"average_price":2.12,"oi":294400.0,"net_change":-0.15,"total_buy_quantity":1388800.0,"total_sell_quantity":1305600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1743155892285","oi_day_high":313600.0,"oi_day_low":76800.0},"NSE_FO:GODREJPROP25APR2150PE":{"ohlc":{"open":91.05,"high":100.7,"low":74.5,"close":95.1},"depth":{"buy":[{"quantity":225,"price":94.45,"orders":1},{"quantity":225,"price":94.4,"orders":1},{"quantity":225,"price":93.15,"orders":1},{"quantity":3150,"price":84.6,"orders":1},{"quantity":225,"price":84.05,"orders":1}],"sell":[{"quantity":225,"price":96.2,"orders":1},{"quantity":225,"price":96.25,"orders":1},{"quantity":225,"price":97.15,"orders":1},{"quantity":225,"price":97.2,"orders":1},{"quantity":225,"price":97.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84103","symbol":"GODREJPROP25APR2150PE","last_price":95.1,"volume":105975,"average_price":86.33,"oi":58950.0,"net_change":-5.9,"total_buy_quantity":18675.0,"total_sell_quantity":18225.0,"lower_circuit_limit":23.55,"upper_circuit_limit":178.45,"last_trade_time":"1743155912622","oi_day_high":59400.0,"oi_day_low":34425.0},"NSE_FO:ULTRACEMCO25APR11600PE":{"ohlc":{"open":261.2,"high":308.9,"low":210.0,"close":290.0},"depth":{"buy":[{"quantity":100,"price":283.8,"orders":2},{"quantity":50,"price":275.0,"orders":1},{"quantity":50,"price":269.05,"orders":1},{"quantity":50,"price":269.0,"orders":1},{"quantity":50,"price":265.25,"orders":1}],"sell":[{"quantity":50,"price":291.75,"orders":1},{"quantity":50,"price":292.4,"orders":1},{"quantity":100,"price":292.45,"orders":1},{"quantity":50,"price":293.35,"orders":1},{"quantity":50,"price":293.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|155966","symbol":"ULTRACEMCO25APR11600PE","last_price":290.0,"volume":56650,"average_price":269.27,"oi":11100.0,"net_change":28.8,"total_buy_quantity":7350.0,"total_sell_quantity":4650.0,"lower_circuit_limit":19.65,"upper_circuit_limit":502.75,"last_trade_time":"1743155993007","oi_day_high":11500.0,"oi_day_low":8150.0},"NSE_FO:SBICARD25APR870PE":{"ohlc":{"open":31.95,"high":36.15,"low":17.0,"close":20.45},"depth":{"buy":[{"quantity":800,"price":19.45,"orders":1},{"quantity":800,"price":19.4,"orders":1},{"quantity":800,"price":19.35,"orders":1},{"quantity":800,"price":19.2,"orders":1},{"quantity":800,"price":19.15,"orders":1}],"sell":[{"quantity":1600,"price":20.25,"orders":2},{"quantity":3200,"price":20.45,"orders":2},{"quantity":4800,"price":20.5,"orders":2},{"quantity":800,"price":20.9,"orders":1},{"quantity":2400,"price":20.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|142234","symbol":"SBICARD25APR870PE","last_price":20.45,"volume":939200,"average_price":22.05,"oi":327200.0,"net_change":-1.6,"total_buy_quantity":164800.0,"total_sell_quantity":122400.0,"lower_circuit_limit":2.05,"upper_circuit_limit":85.1,"last_trade_time":"1743155950060","oi_day_high":340000.0,"oi_day_low":160800.0},"NSE_FO:IRB25APR46CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":30750,"price":1.8,"orders":3},{"quantity":61500,"price":1.75,"orders":3},{"quantity":20500,"price":1.7,"orders":2},{"quantity":30750,"price":1.65,"orders":2},{"quantity":30750,"price":1.6,"orders":1}],"sell":[{"quantity":51250,"price":1.9,"orders":3},{"quantity":51250,"price":1.95,"orders":3},{"quantity":102500,"price":2.0,"orders":6},{"quantity":10250,"price":2.05,"orders":1},{"quantity":10250,"price":2.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122246","symbol":"IRB25APR46CE","last_price":1.85,"volume":2521500,"average_price":2.03,"oi":2193500.0,"net_change":-0.75,"total_buy_quantity":922500.0,"total_sell_quantity":1681000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1743155964970","oi_day_high":2214000.0,"oi_day_low":563750.0},"NSE_FO:VOLTAS25APR1420PE":{"ohlc":{"open":41.0,"high":49.4,"low":36.15,"close":47.0},"depth":{"buy":[{"quantity":300,"price":45.85,"orders":1},{"quantity":600,"price":45.75,"orders":2},{"quantity":300,"price":45.0,"orders":1},{"quantity":300,"price":44.75,"orders":1},{"quantity":900,"price":44.7,"orders":1}],"sell":[{"quantity":300,"price":46.75,"orders":1},{"quantity":300,"price":46.8,"orders":1},{"quantity":300,"price":46.85,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":600,"price":47.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139888","symbol":"VOLTAS25APR1420PE","last_price":47.0,"volume":265500,"average_price":44.12,"oi":134700.0,"net_change":-3.35,"total_buy_quantity":53100.0,"total_sell_quantity":54000.0,"lower_circuit_limit":7.05,"upper_circuit_limit":93.65,"last_trade_time":"1743155929390","oi_day_high":135600.0,"oi_day_low":118500.0},"NSE_FO:JINDALSTEL25APR920PE":{"ohlc":{"open":30.25,"high":34.05,"low":25.55,"close":31.8},"depth":{"buy":[{"quantity":625,"price":31.45,"orders":1},{"quantity":625,"price":31.4,"orders":1},{"quantity":625,"price":31.1,"orders":1},{"quantity":625,"price":31.05,"orders":1},{"quantity":625,"price":31.0,"orders":1}],"sell":[{"quantity":625,"price":31.8,"orders":1},{"quantity":625,"price":31.85,"orders":1},{"quantity":1250,"price":31.9,"orders":2},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|124010","symbol":"JINDALSTEL25APR920PE","last_price":31.8,"volume":581875,"average_price":28.56,"oi":234375.0,"net_change":3.1,"total_buy_quantity":88125.0,"total_sell_quantity":56250.0,"lower_circuit_limit":2.85,"upper_circuit_limit":54.55,"last_trade_time":"1743155983830","oi_day_high":239375.0,"oi_day_low":133125.0},"NSE_FO:INDHOTEL25APR790CE":{"ohlc":{"open":33.0,"high":37.05,"low":27.05,"close":27.2},"depth":{"buy":[{"quantity":2000,"price":27.2,"orders":2},{"quantity":1000,"price":26.95,"orders":1},{"quantity":3000,"price":26.6,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.1,"orders":1}],"sell":[{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.55,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":2000,"price":27.75,"orders":1},{"quantity":1000,"price":28.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93169","symbol":"INDHOTEL25APR790CE","last_price":27.2,"volume":392000,"average_price":32.32,"oi":99000.0,"net_change":-5.85,"total_buy_quantity":126000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":59.45,"last_trade_time":"1743155971140","oi_day_high":99000.0,"oi_day_low":28000.0},"NSE_FO:AMBUJACEM25APR545CE":{"ohlc":{"open":19.35,"high":22.5,"low":14.05,"close":14.3},"depth":{"buy":[{"quantity":900,"price":14.25,"orders":1},{"quantity":900,"price":14.05,"orders":1},{"quantity":900,"price":14.0,"orders":1},{"quantity":900,"price":13.75,"orders":1},{"quantity":900,"price":13.65,"orders":1}],"sell":[{"quantity":1800,"price":14.4,"orders":2},{"quantity":900,"price":14.6,"orders":1},{"quantity":900,"price":14.65,"orders":1},{"quantity":2700,"price":14.75,"orders":1},{"quantity":2700,"price":15.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65754","symbol":"AMBUJACEM25APR545CE","last_price":14.3,"volume":271800,"average_price":17.87,"oi":106200.0,"net_change":-4.8,"total_buy_quantity":152100.0,"total_sell_quantity":188100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1743155995064","oi_day_high":106200.0,"oi_day_low":43200.0},"NSE_FO:BERGEPAINT25APR500CE":{"ohlc":{"open":18.05,"high":23.0,"low":14.15,"close":14.5},"depth":{"buy":[{"quantity":1320,"price":14.45,"orders":1},{"quantity":1320,"price":14.4,"orders":1},{"quantity":1320,"price":14.35,"orders":1},{"quantity":1320,"price":14.3,"orders":1},{"quantity":2640,"price":14.1,"orders":1}],"sell":[{"quantity":1320,"price":14.9,"orders":1},{"quantity":1320,"price":14.95,"orders":1},{"quantity":2640,"price":15.0,"orders":2},{"quantity":3960,"price":15.2,"orders":1},{"quantity":2640,"price":15.4,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95178","symbol":"BERGEPAINT25APR500CE","last_price":14.5,"volume":1013760,"average_price":19.52,"oi":299640.0,"net_change":-3.15,"total_buy_quantity":260040.0,"total_sell_quantity":219120.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1743155943418","oi_day_high":390720.0,"oi_day_low":223080.0},"NSE_FO:COALINDIA25APR395PE":{"ohlc":{"open":8.25,"high":10.75,"low":6.6,"close":8.5},"depth":{"buy":[{"quantity":6300,"price":8.45,"orders":5},{"quantity":2100,"price":8.4,"orders":2},{"quantity":2100,"price":8.35,"orders":2},{"quantity":4200,"price":8.3,"orders":2},{"quantity":1050,"price":8.25,"orders":1}],"sell":[{"quantity":2100,"price":8.6,"orders":2},{"quantity":2100,"price":8.65,"orders":2},{"quantity":7350,"price":8.7,"orders":5},{"quantity":5250,"price":8.75,"orders":3},{"quantity":9450,"price":8.8,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|75115","symbol":"COALINDIA25APR395PE","last_price":8.5,"volume":1770300,"average_price":8.33,"oi":488250.0,"net_change":0.0,"total_buy_quantity":226800.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1743155999739","oi_day_high":500850.0,"oi_day_low":387450.0},"NSE_FO:CAMS25APR3700PE":{"ohlc":{"open":203.75,"high":218.0,"low":126.15,"close":185.15},"depth":{"buy":[{"quantity":125,"price":184.2,"orders":1},{"quantity":250,"price":184.15,"orders":2},{"quantity":250,"price":182.05,"orders":1},{"quantity":375,"price":182.0,"orders":1},{"quantity":125,"price":181.05,"orders":1}],"sell":[{"quantity":125,"price":191.6,"orders":1},{"quantity":125,"price":191.65,"orders":1},{"quantity":125,"price":191.7,"orders":1},{"quantity":125,"price":191.75,"orders":1},{"quantity":375,"price":194.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|72529","symbol":"CAMS25APR3700PE","last_price":185.15,"volume":68625,"average_price":170.95,"oi":33750.0,"net_change":-46.85,"total_buy_quantity":29125.0,"total_sell_quantity":16125.0,"lower_circuit_limit":100.25,"upper_circuit_limit":363.75,"last_trade_time":"1743155968162","oi_day_high":35750.0,"oi_day_low":24500.0},"NSE_FO:GLENMARK25APR1520CE":{"ohlc":{"open":56.0,"high":72.0,"low":51.0,"close":67.9},"depth":{"buy":[{"quantity":325,"price":66.1,"orders":1},{"quantity":325,"price":66.05,"orders":1},{"quantity":325,"price":65.95,"orders":1},{"quantity":325,"price":65.9,"orders":1},{"quantity":650,"price":64.7,"orders":1}],"sell":[{"quantity":325,"price":69.2,"orders":1},{"quantity":325,"price":69.25,"orders":1},{"quantity":325,"price":69.35,"orders":1},{"quantity":1300,"price":69.95,"orders":2},{"quantity":2925,"price":70.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|108323","symbol":"GLENMARK25APR1520CE","last_price":67.9,"volume":297050,"average_price":63.35,"oi":42250.0,"net_change":12.1,"total_buy_quantity":21125.0,"total_sell_quantity":39325.0,"lower_circuit_limit":6.7,"upper_circuit_limit":104.9,"last_trade_time":"1743155992999","oi_day_high":53300.0,"oi_day_low":38025.0},"NSE_FO:ANGELONE25APR2300CE":{"ohlc":{"open":121.0,"high":141.85,"low":85.1,"close":86.35},"depth":{"buy":[{"quantity":200,"price":86.35,"orders":1},{"quantity":200,"price":85.05,"orders":1},{"quantity":400,"price":85.0,"orders":2},{"quantity":200,"price":83.85,"orders":1},{"quantity":200,"price":83.8,"orders":1}],"sell":[{"quantity":200,"price":88.0,"orders":1},{"quantity":200,"price":88.05,"orders":1},{"quantity":200,"price":88.15,"orders":1},{"quantity":200,"price":88.25,"orders":1},{"quantity":200,"price":88.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65927","symbol":"ANGELONE25APR2300CE","last_price":86.35,"volume":548400,"average_price":116.05,"oi":134000.0,"net_change":-18.05,"total_buy_quantity":42600.0,"total_sell_quantity":37600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.15,"last_trade_time":"1743155993132","oi_day_high":143200.0,"oi_day_low":123600.0},"NSE_FO:PNB25APR96PE":{"ohlc":{"open":3.05,"high":3.2,"low":2.2,"close":2.95},"depth":{"buy":[{"quantity":136000,"price":2.95,"orders":7},{"quantity":88000,"price":2.9,"orders":7},{"quantity":32000,"price":2.85,"orders":3},{"quantity":32000,"price":2.8,"orders":4},{"quantity":24000,"price":2.75,"orders":2}],"sell":[{"quantity":8000,"price":3.05,"orders":1},{"quantity":56000,"price":3.1,"orders":7},{"quantity":144000,"price":3.15,"orders":7},{"quantity":32000,"price":3.2,"orders":4},{"quantity":8000,"price":3.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139484","symbol":"PNB25APR96PE","last_price":2.95,"volume":5192000,"average_price":2.76,"oi":1760000.0,"net_change":-0.05,"total_buy_quantity":1640000.0,"total_sell_quantity":1016000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1743155979709","oi_day_high":1840000.0,"oi_day_low":1072000.0},"NSE_FO:TATACOMM25APR1600CE":{"ohlc":{"open":63.0,"high":68.8,"low":44.0,"close":45.6},"depth":{"buy":[{"quantity":250,"price":45.55,"orders":1},{"quantity":250,"price":45.5,"orders":1},{"quantity":250,"price":45.35,"orders":1},{"quantity":250,"price":45.3,"orders":1},{"quantity":250,"price":44.7,"orders":1}],"sell":[{"quantity":250,"price":46.2,"orders":1},{"quantity":250,"price":46.25,"orders":1},{"quantity":250,"price":46.45,"orders":1},{"quantity":3000,"price":46.5,"orders":1},{"quantity":500,"price":46.95,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|153931","symbol":"TATACOMM25APR1600CE","last_price":45.6,"volume":235750,"average_price":54.46,"oi":158500.0,"net_change":-12.85,"total_buy_quantity":39000.0,"total_sell_quantity":56750.0,"lower_circuit_limit":10.95,"upper_circuit_limit":105.95,"last_trade_time":"1743155991731","oi_day_high":160750.0,"oi_day_low":130500.0},"NSE_FO:TATAELXSI25APR5400CE":{"ohlc":{"open":177.45,"high":193.15,"low":95.05,"close":97.0},"depth":{"buy":[{"quantity":100,"price":95.6,"orders":1},{"quantity":200,"price":95.0,"orders":2},{"quantity":100,"price":90.55,"orders":1},{"quantity":100,"price":90.5,"orders":1},{"quantity":100,"price":90.05,"orders":1}],"sell":[{"quantity":200,"price":97.45,"orders":2},{"quantity":100,"price":97.5,"orders":1},{"quantity":100,"price":99.7,"orders":1},{"quantity":100,"price":99.75,"orders":1},{"quantity":100,"price":99.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|154173","symbol":"TATAELXSI25APR5400CE","last_price":97.0,"volume":163800,"average_price":136.14,"oi":46400.0,"net_change":-86.0,"total_buy_quantity":13500.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.9,"last_trade_time":"1743155982280","oi_day_high":46400.0,"oi_day_low":4500.0},"NSE_FO:ZOMATO25APR205PE":{"ohlc":{"open":10.55,"high":12.75,"low":7.3,"close":12.05},"depth":{"buy":[{"quantity":6000,"price":12.0,"orders":2},{"quantity":8000,"price":11.95,"orders":4},{"quantity":8000,"price":11.9,"orders":4},{"quantity":6000,"price":11.85,"orders":3},{"quantity":8000,"price":11.8,"orders":4}],"sell":[{"quantity":2000,"price":12.1,"orders":1},{"quantity":4000,"price":12.15,"orders":2},{"quantity":8000,"price":12.2,"orders":4},{"quantity":6000,"price":12.25,"orders":3},{"quantity":2000,"price":12.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140594","symbol":"ZOMATO25APR205PE","last_price":12.05,"volume":6998000,"average_price":9.96,"oi":2904000.0,"net_change":1.7,"total_buy_quantity":292000.0,"total_sell_quantity":256000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1743155999891","oi_day_high":2904000.0,"oi_day_low":2606000.0},"NSE_FO:BIOCON25APR345CE":{"ohlc":{"open":13.85,"high":15.65,"low":10.5,"close":11.7},"depth":{"buy":[{"quantity":2500,"price":11.8,"orders":1},{"quantity":2500,"price":11.7,"orders":1},{"quantity":2500,"price":11.65,"orders":1},{"quantity":2500,"price":11.55,"orders":1},{"quantity":2500,"price":11.5,"orders":1}],"sell":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":2500,"price":12.15,"orders":1},{"quantity":2500,"price":12.25,"orders":1},{"quantity":2500,"price":12.35,"orders":1},{"quantity":2500,"price":12.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71529","symbol":"BIOCON25APR345CE","last_price":11.7,"volume":940000,"average_price":11.8,"oi":197500.0,"net_change":-2.35,"total_buy_quantity":295000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1743155880816","oi_day_high":215000.0,"oi_day_low":115000.0},"NSE_FO:NTPC25APR360PE":{"ohlc":{"open":8.15,"high":11.6,"low":7.95,"close":10.4},"depth":{"buy":[{"quantity":6000,"price":10.35,"orders":3},{"quantity":9000,"price":10.3,"orders":5},{"quantity":7500,"price":10.25,"orders":4},{"quantity":15000,"price":10.2,"orders":2},{"quantity":1500,"price":9.9,"orders":1}],"sell":[{"quantity":1500,"price":10.5,"orders":1},{"quantity":12000,"price":10.55,"orders":6},{"quantity":3000,"price":10.6,"orders":2},{"quantity":3000,"price":10.65,"orders":2},{"quantity":3000,"price":10.7,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135402","symbol":"NTPC25APR360PE","last_price":10.4,"volume":5697000,"average_price":9.56,"oi":2125500.0,"net_change":1.55,"total_buy_quantity":370500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1743155970004","oi_day_high":2127000.0,"oi_day_low":1029000.0},"NSE_FO:HCLTECH25APR1640CE":{"ohlc":{"open":42.2,"high":45.7,"low":28.65,"close":30.0},"depth":{"buy":[{"quantity":350,"price":29.8,"orders":1},{"quantity":350,"price":29.75,"orders":1},{"quantity":350,"price":29.05,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":28.1,"orders":1}],"sell":[{"quantity":1050,"price":30.1,"orders":3},{"quantity":1050,"price":30.25,"orders":1},{"quantity":350,"price":30.45,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":1050,"price":30.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111811","symbol":"HCLTECH25APR1640CE","last_price":30.0,"volume":507850,"average_price":35.58,"oi":394450.0,"net_change":-15.25,"total_buy_quantity":70350.0,"total_sell_quantity":109550.0,"lower_circuit_limit":7.45,"upper_circuit_limit":83.05,"last_trade_time":"1743155995594","oi_day_high":397600.0,"oi_day_low":362250.0},"NSE_FO:BAJAJ-AUTO25APR8000CE":{"ohlc":{"open":237.2,"high":260.75,"low":156.15,"close":174.3},"depth":{"buy":[{"quantity":75,"price":173.45,"orders":1},{"quantity":75,"price":173.4,"orders":1},{"quantity":75,"price":173.05,"orders":1},{"quantity":450,"price":173.0,"orders":1},{"quantity":75,"price":171.1,"orders":1}],"sell":[{"quantity":75,"price":175.2,"orders":1},{"quantity":75,"price":175.25,"orders":1},{"quantity":75,"price":175.6,"orders":1},{"quantity":75,"price":177.05,"orders":1},{"quantity":75,"price":177.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92347","symbol":"BAJAJ-AUTO25APR8000CE","last_price":174.3,"volume":247650,"average_price":210.73,"oi":100725.0,"net_change":-62.85,"total_buy_quantity":11775.0,"total_sell_quantity":18450.0,"lower_circuit_limit":20.45,"upper_circuit_limit":453.85,"last_trade_time":"1743155993434","oi_day_high":105600.0,"oi_day_low":76650.0},"NSE_FO:CDSL25APR1180PE":{"ohlc":{"open":40.1,"high":54.0,"low":31.75,"close":45.65},"depth":{"buy":[{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":45.9,"orders":1},{"quantity":700,"price":45.4,"orders":1},{"quantity":1050,"price":45.35,"orders":1},{"quantity":700,"price":44.05,"orders":1}],"sell":[{"quantity":350,"price":46.4,"orders":1},{"quantity":700,"price":46.45,"orders":2},{"quantity":350,"price":46.5,"orders":1},{"quantity":700,"price":46.55,"orders":1},{"quantity":700,"price":46.6,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|73166","symbol":"CDSL25APR1180PE","last_price":45.65,"volume":381150,"average_price":40.78,"oi":109200.0,"net_change":-2.75,"total_buy_quantity":63700.0,"total_sell_quantity":76650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1743155999026","oi_day_high":126700.0,"oi_day_low":90650.0},"NSE_FO:ASTRAL25APR1300CE":{"ohlc":{"open":47.75,"high":51.0,"low":34.85,"close":41.7},"depth":{"buy":[{"quantity":367,"price":41.15,"orders":1},{"quantity":367,"price":40.9,"orders":1},{"quantity":734,"price":40.85,"orders":1},{"quantity":367,"price":40.8,"orders":1},{"quantity":734,"price":40.05,"orders":1}],"sell":[{"quantity":367,"price":42.6,"orders":1},{"quantity":367,"price":42.65,"orders":1},{"quantity":734,"price":42.75,"orders":1},{"quantity":367,"price":42.8,"orders":1},{"quantity":734,"price":43.0,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67713","symbol":"ASTRAL25APR1300CE","last_price":41.7,"volume":531783,"average_price":41.91,"oi":232311.0,"net_change":-7.0,"total_buy_quantity":75969.0,"total_sell_quantity":89181.0,"lower_circuit_limit":14.35,"upper_circuit_limit":83.05,"last_trade_time":"1743155992515","oi_day_high":244789.0,"oi_day_low":177261.0},"NSE_FO:GODREJCP25APR1140PE":{"ohlc":{"open":34.05,"high":34.05,"low":19.15,"close":21.9},"depth":{"buy":[{"quantity":500,"price":21.95,"orders":1},{"quantity":500,"price":21.8,"orders":1},{"quantity":500,"price":21.65,"orders":1},{"quantity":500,"price":21.2,"orders":1},{"quantity":500,"price":21.15,"orders":1}],"sell":[{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.55,"orders":1},{"quantity":500,"price":22.75,"orders":1},{"quantity":500,"price":22.8,"orders":1},{"quantity":500,"price":23.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|109360","symbol":"GODREJCP25APR1140PE","last_price":21.9,"volume":438000,"average_price":23.5,"oi":80500.0,"net_change":-6.65,"total_buy_quantity":75500.0,"total_sell_quantity":56000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":159.7,"last_trade_time":"1743155954758","oi_day_high":97000.0,"oi_day_low":24000.0},"NSE_FO:POLYCAB25APR5200PE":{"ohlc":{"open":169.75,"high":223.05,"low":158.55,"close":217.8},"depth":{"buy":[{"quantity":125,"price":217.6,"orders":1},{"quantity":250,"price":217.55,"orders":2},{"quantity":375,"price":215.7,"orders":1},{"quantity":125,"price":215.65,"orders":1},{"quantity":125,"price":215.6,"orders":1}],"sell":[{"quantity":250,"price":220.75,"orders":2},{"quantity":125,"price":220.8,"orders":1},{"quantity":125,"price":221.3,"orders":1},{"quantity":125,"price":224.95,"orders":1},{"quantity":125,"price":225.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139814","symbol":"POLYCAB25APR5200PE","last_price":217.8,"volume":162250,"average_price":190.32,"oi":48625.0,"net_change":43.4,"total_buy_quantity":18125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":360.55,"last_trade_time":"1743155989548","oi_day_high":60625.0,"oi_day_low":46125.0},"NSE_FO:AARTIIND25APR395PE":{"ohlc":{"open":11.3,"high":16.45,"low":8.35,"close":16.3},"depth":{"buy":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":1000,"price":16.1,"orders":1}],"sell":[{"quantity":2000,"price":16.65,"orders":2},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":2000,"price":16.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63327","symbol":"AARTIIND25APR395PE","last_price":16.3,"volume":237000,"average_price":13.0,"oi":116000.0,"net_change":2.65,"total_buy_quantity":175000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1743155954722","oi_day_high":118000.0,"oi_day_low":67000.0},"NSE_FO:BANDHANBNK25APR147.5CE":{"ohlc":{"open":7.6,"high":8.6,"low":5.25,"close":5.5},"depth":{"buy":[{"quantity":2800,"price":5.5,"orders":1},{"quantity":5600,"price":5.45,"orders":2},{"quantity":2800,"price":5.4,"orders":1},{"quantity":2800,"price":5.35,"orders":1},{"quantity":2800,"price":5.3,"orders":1}],"sell":[{"quantity":11200,"price":5.6,"orders":3},{"quantity":14000,"price":5.65,"orders":3},{"quantity":8400,"price":5.7,"orders":2},{"quantity":8400,"price":5.75,"orders":2},{"quantity":2800,"price":5.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|70214","symbol":"BANDHANBNK25APR147.5CE","last_price":5.5,"volume":1100400,"average_price":6.74,"oi":484400.0,"net_change":-1.6,"total_buy_quantity":476000.0,"total_sell_quantity":627200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1743155998644","oi_day_high":484400.0,"oi_day_low":154000.0},"NSE_FO:CHOLAFIN25APR1540PE":{"ohlc":{"open":56.1,"high":64.3,"low":53.3,"close":58.25},"depth":{"buy":[{"quantity":625,"price":56.1,"orders":1},{"quantity":625,"price":55.85,"orders":1},{"quantity":625,"price":55.8,"orders":1},{"quantity":625,"price":55.7,"orders":1},{"quantity":625,"price":55.1,"orders":1}],"sell":[{"quantity":625,"price":58.1,"orders":1},{"quantity":625,"price":58.15,"orders":1},{"quantity":625,"price":58.65,"orders":1},{"quantity":1875,"price":59.3,"orders":1},{"quantity":625,"price":59.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|74430","symbol":"CHOLAFIN25APR1540PE","last_price":58.25,"volume":271875,"average_price":58.04,"oi":147500.0,"net_change":3.25,"total_buy_quantity":46250.0,"total_sell_quantity":46875.0,"lower_circuit_limit":8.95,"upper_circuit_limit":101.05,"last_trade_time":"1743155922027","oi_day_high":148750.0,"oi_day_low":75625.0},"NSE_FO:SYNGENE25APR720CE":{"ohlc":{"open":28.6,"high":30.35,"low":23.6,"close":27.4},"depth":{"buy":[{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.0,"orders":1},{"quantity":3000,"price":26.1,"orders":1},{"quantity":1000,"price":25.7,"orders":1},{"quantity":1000,"price":24.45,"orders":1}],"sell":[{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":27.45,"orders":1},{"quantity":1000,"price":28.05,"orders":1},{"quantity":1000,"price":28.5,"orders":1},{"quantity":3000,"price":28.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|153715","symbol":"SYNGENE25APR720CE","last_price":27.4,"volume":111000,"average_price":26.89,"oi":81000.0,"net_change":-1.6,"total_buy_quantity":70000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1743155986995","oi_day_high":85000.0,"oi_day_low":63000.0},"NSE_FO:PAGEIND25APR44000CE":{"ohlc":{"open":450.05,"high":557.95,"low":332.25,"close":400.0},"depth":{"buy":[{"quantity":15,"price":408.0,"orders":1},{"quantity":15,"price":389.0,"orders":1},{"quantity":15,"price":382.15,"orders":1},{"quantity":15,"price":382.1,"orders":1},{"quantity":15,"price":343.75,"orders":1}],"sell":[{"quantity":15,"price":427.25,"orders":1},{"quantity":15,"price":448.95,"orders":1},{"quantity":15,"price":449.0,"orders":1},{"quantity":30,"price":450.0,"orders":1},{"quantity":15,"price":491.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137040","symbol":"PAGEIND25APR44000CE","last_price":400.0,"volume":5895,"average_price":428.85,"oi":3555.0,"net_change":-129.2,"total_buy_quantity":1800.0,"total_sell_quantity":1245.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1621.45,"last_trade_time":"1743155779150","oi_day_high":3615.0,"oi_day_low":3075.0},"NSE_FO:HAVELLS25APR1520PE":{"ohlc":{"open":42.7,"high":45.7,"low":31.8,"close":37.85},"depth":{"buy":[{"quantity":500,"price":37.5,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":7500,"price":34.35,"orders":1},{"quantity":1000,"price":32.05,"orders":1},{"quantity":500,"price":32.0,"orders":1}],"sell":[{"quantity":500,"price":38.35,"orders":1},{"quantity":500,"price":38.4,"orders":1},{"quantity":1000,"price":39.95,"orders":1},{"quantity":500,"price":40.0,"orders":1},{"quantity":1000,"price":42.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111063","symbol":"HAVELLS25APR1520PE","last_price":37.85,"volume":177000,"average_price":36.86,"oi":58500.0,"net_change":-2.85,"total_buy_quantity":69000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":5.0,"upper_circuit_limit":76.4,"last_trade_time":"1743155948615","oi_day_high":58500.0,"oi_day_low":26500.0},"NSE_FO:EXIDEIND25APR360CE":{"ohlc":{"open":15.7,"high":17.0,"low":11.4,"close":14.0},"depth":{"buy":[{"quantity":1800,"price":13.95,"orders":1},{"quantity":1800,"price":13.9,"orders":1},{"quantity":1800,"price":13.85,"orders":1},{"quantity":1800,"price":13.8,"orders":1},{"quantity":1800,"price":13.75,"orders":1}],"sell":[{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":3600,"price":14.1,"orders":2},{"quantity":5400,"price":14.15,"orders":2},{"quantity":1800,"price":14.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106932","symbol":"EXIDEIND25APR360CE","last_price":14.0,"volume":1465200,"average_price":13.92,"oi":898200.0,"net_change":-1.75,"total_buy_quantity":279000.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1743155998756","oi_day_high":934200.0,"oi_day_low":666000.0},"NSE_FO:TATAMOTORS25APR670CE":{"ohlc":{"open":29.05,"high":34.4,"low":25.15,"close":27.25},"depth":{"buy":[{"quantity":1100,"price":27.25,"orders":2},{"quantity":550,"price":27.2,"orders":1},{"quantity":1100,"price":27.15,"orders":2},{"quantity":1650,"price":27.1,"orders":2},{"quantity":1100,"price":27.05,"orders":2}],"sell":[{"quantity":1650,"price":27.4,"orders":3},{"quantity":1100,"price":27.45,"orders":2},{"quantity":3850,"price":27.5,"orders":6},{"quantity":4400,"price":27.55,"orders":6},{"quantity":2750,"price":27.6,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127978","symbol":"TATAMOTORS25APR670CE","last_price":27.25,"volume":5057800,"average_price":28.68,"oi":1748450.0,"net_change":-0.4,"total_buy_quantity":92950.0,"total_sell_quantity":239800.0,"lower_circuit_limit":7.0,"upper_circuit_limit":67.1,"last_trade_time":"1743155998591","oi_day_high":1956900.0,"oi_day_low":1698400.0},"NSE_FO:JIOFIN25APR225CE":{"ohlc":{"open":11.2,"high":14.2,"low":10.3,"close":10.75},"depth":{"buy":[{"quantity":3300,"price":10.65,"orders":2},{"quantity":3300,"price":10.6,"orders":2},{"quantity":1650,"price":10.5,"orders":1},{"quantity":6600,"price":10.3,"orders":1},{"quantity":1650,"price":10.1,"orders":1}],"sell":[{"quantity":8250,"price":10.85,"orders":4},{"quantity":6600,"price":10.9,"orders":4},{"quantity":6600,"price":10.95,"orders":3},{"quantity":6600,"price":11.0,"orders":3},{"quantity":3300,"price":11.05,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|97527","symbol":"JIOFIN25APR225CE","last_price":10.75,"volume":2442000,"average_price":11.94,"oi":1881000.0,"net_change":-0.2,"total_buy_quantity":295350.0,"total_sell_quantity":356400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1743155990595","oi_day_high":1895850.0,"oi_day_low":1638450.0},"NSE_FO:PRESTIGE25APR1200CE":{"ohlc":{"open":74.6,"high":74.6,"low":44.65,"close":50.5},"depth":{"buy":[{"quantity":325,"price":48.3,"orders":1},{"quantity":325,"price":48.25,"orders":1},{"quantity":325,"price":48.15,"orders":1},{"quantity":325,"price":48.1,"orders":1},{"quantity":650,"price":48.05,"orders":1}],"sell":[{"quantity":975,"price":50.3,"orders":2},{"quantity":650,"price":50.35,"orders":1},{"quantity":650,"price":50.4,"orders":1},{"quantity":1300,"price":50.45,"orders":2},{"quantity":325,"price":50.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140391","symbol":"PRESTIGE25APR1200CE","last_price":50.5,"volume":149175,"average_price":57.42,"oi":61750.0,"net_change":-22.65,"total_buy_quantity":63050.0,"total_sell_quantity":77025.0,"lower_circuit_limit":17.5,"upper_circuit_limit":128.8,"last_trade_time":"1743155995236","oi_day_high":62075.0,"oi_day_low":23725.0},"NSE_FO:LICI25APR800CE":{"ohlc":{"open":25.95,"high":34.8,"low":23.8,"close":24.75},"depth":{"buy":[{"quantity":1150,"price":25.1,"orders":2},{"quantity":575,"price":24.85,"orders":1},{"quantity":1150,"price":24.75,"orders":2},{"quantity":575,"price":24.7,"orders":1},{"quantity":575,"price":24.55,"orders":1}],"sell":[{"quantity":1150,"price":25.65,"orders":2},{"quantity":575,"price":25.8,"orders":1},{"quantity":575,"price":25.85,"orders":1},{"quantity":575,"price":26.0,"orders":1},{"quantity":575,"price":28.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128969","symbol":"LICI25APR800CE","last_price":24.75,"volume":645725,"average_price":29.52,"oi":302450.0,"net_change":-1.65,"total_buy_quantity":105225.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.95,"upper_circuit_limit":51.85,"last_trade_time":"1743155908400","oi_day_high":302450.0,"oi_day_low":241500.0},"NSE_FO:PIIND25APR3500PE":{"ohlc":{"open":101.7,"high":145.0,"low":101.65,"close":131.6},"depth":{"buy":[{"quantity":250,"price":131.6,"orders":2},{"quantity":125,"price":131.1,"orders":1},{"quantity":375,"price":129.65,"orders":1},{"quantity":2250,"price":119.7,"orders":1},{"quantity":375,"price":92.2,"orders":1}],"sell":[{"quantity":125,"price":137.95,"orders":1},{"quantity":125,"price":138.0,"orders":1},{"quantity":125,"price":139.3,"orders":1},{"quantity":125,"price":140.8,"orders":1},{"quantity":375,"price":143.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139059","symbol":"PIIND25APR3500PE","last_price":131.6,"volume":23500,"average_price":118.03,"oi":9125.0,"net_change":27.5,"total_buy_quantity":7375.0,"total_sell_quantity":3125.0,"lower_circuit_limit":22.85,"upper_circuit_limit":185.35,"last_trade_time":"1743153116961","oi_day_high":10125.0,"oi_day_low":6500.0},"NSE_FO:DEEPAKNTR25APR2000CE":{"ohlc":{"open":79.25,"high":99.6,"low":53.35,"close":59.0},"depth":{"buy":[{"quantity":600,"price":58.2,"orders":2},{"quantity":300,"price":57.5,"orders":1},{"quantity":300,"price":57.05,"orders":1},{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":54.05,"orders":1}],"sell":[{"quantity":300,"price":59.7,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":600,"price":59.95,"orders":1},{"quantity":300,"price":60.95,"orders":1},{"quantity":600,"price":61.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|103721","symbol":"DEEPAKNTR25APR2000CE","last_price":59.0,"volume":223800,"average_price":72.0,"oi":104400.0,"net_change":-10.4,"total_buy_quantity":42600.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.9,"upper_circuit_limit":137.9,"last_trade_time":"1743155973000","oi_day_high":111600.0,"oi_day_low":66300.0},"NSE_FO:CANBK25APR90CE":{"ohlc":{"open":3.2,"high":3.8,"low":2.5,"close":2.75},"depth":{"buy":[{"quantity":168750,"price":2.75,"orders":13},{"quantity":182250,"price":2.7,"orders":12},{"quantity":74250,"price":2.65,"orders":7},{"quantity":67500,"price":2.6,"orders":7},{"quantity":27000,"price":2.55,"orders":4}],"sell":[{"quantity":101250,"price":2.85,"orders":9},{"quantity":114750,"price":2.9,"orders":15},{"quantity":67500,"price":2.95,"orders":8},{"quantity":67500,"price":3.0,"orders":8},{"quantity":54000,"price":3.05,"orders":6}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|98286","symbol":"CANBK25APR90CE","last_price":2.75,"volume":19217250,"average_price":3.1,"oi":1.813725E7,"net_change":-0.35,"total_buy_quantity":1977750.0,"total_sell_quantity":2801250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1743155995685","oi_day_high":1.84815E7,"oi_day_low":1.761075E7},"NSE_FO:RAMCOCEM25APR880CE":{"ohlc":{"open":36.15,"high":51.0,"low":36.0,"close":40.05},"depth":{"buy":[{"quantity":1700,"price":39.95,"orders":2},{"quantity":850,"price":38.8,"orders":1},{"quantity":850,"price":38.75,"orders":1},{"quantity":2550,"price":38.0,"orders":2},{"quantity":2550,"price":37.95,"orders":1}],"sell":[{"quantity":850,"price":40.5,"orders":1},{"quantity":850,"price":40.55,"orders":1},{"quantity":850,"price":40.9,"orders":1},{"quantity":1700,"price":40.95,"orders":1},{"quantity":850,"price":41.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140731","symbol":"RAMCOCEM25APR880CE","last_price":40.05,"volume":154700,"average_price":45.03,"oi":35700.0,"net_change":5.6,"total_buy_quantity":57800.0,"total_sell_quantity":72250.0,"lower_circuit_limit":9.8,"upper_circuit_limit":59.1,"last_trade_time":"1743155987109","oi_day_high":41650.0,"oi_day_low":23800.0},"NSE_FO:ABB25APR5500PE":{"ohlc":{"open":186.65,"high":203.15,"low":139.45,"close":183.45},"depth":{"buy":[{"quantity":125,"price":180.45,"orders":1},{"quantity":125,"price":180.4,"orders":1},{"quantity":125,"price":180.35,"orders":1},{"quantity":125,"price":178.4,"orders":1},{"quantity":375,"price":177.65,"orders":1}],"sell":[{"quantity":250,"price":183.5,"orders":2},{"quantity":250,"price":184.4,"orders":1},{"quantity":125,"price":188.2,"orders":1},{"quantity":375,"price":188.25,"orders":1},{"quantity":125,"price":189.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63522","symbol":"ABB25APR5500PE","last_price":183.45,"volume":157750,"average_price":169.92,"oi":55375.0,"net_change":2.95,"total_buy_quantity":9500.0,"total_sell_quantity":7375.0,"lower_circuit_limit":11.65,"upper_circuit_limit":349.35,"last_trade_time":"1743155947485","oi_day_high":55625.0,"oi_day_low":37625.0},"NSE_FO:IRCTC25APR720PE":{"ohlc":{"open":17.7,"high":19.75,"low":13.0,"close":16.65},"depth":{"buy":[{"quantity":1750,"price":16.7,"orders":2},{"quantity":875,"price":16.65,"orders":1},{"quantity":1750,"price":16.6,"orders":2},{"quantity":875,"price":16.4,"orders":1},{"quantity":875,"price":16.25,"orders":1}],"sell":[{"quantity":875,"price":17.0,"orders":1},{"quantity":875,"price":17.05,"orders":1},{"quantity":875,"price":17.25,"orders":1},{"quantity":3500,"price":17.3,"orders":2},{"quantity":4375,"price":17.45,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122877","symbol":"IRCTC25APR720PE","last_price":16.65,"volume":716625,"average_price":15.81,"oi":455000.0,"net_change":-2.85,"total_buy_quantity":151375.0,"total_sell_quantity":159250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1743155968772","oi_day_high":472500.0,"oi_day_low":424375.0},"NSE_FO:CANBK25APR90PE":{"ohlc":{"open":2.9,"high":3.45,"low":2.25,"close":3.2},"depth":{"buy":[{"quantity":60750,"price":3.1,"orders":8},{"quantity":74250,"price":3.05,"orders":7},{"quantity":40500,"price":3.0,"orders":3},{"quantity":128250,"price":2.95,"orders":6},{"quantity":33750,"price":2.9,"orders":4}],"sell":[{"quantity":47250,"price":3.2,"orders":4},{"quantity":74250,"price":3.25,"orders":8},{"quantity":108000,"price":3.3,"orders":9},{"quantity":33750,"price":3.35,"orders":3},{"quantity":40500,"price":3.4,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|98287","symbol":"CANBK25APR90PE","last_price":3.2,"volume":8329500,"average_price":2.76,"oi":1.1421E7,"net_change":0.25,"total_buy_quantity":1728000.0,"total_sell_quantity":1329750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1743155997459","oi_day_high":1.156275E7,"oi_day_low":1.080675E7},"NSE_FO:SUNPHARMA25APR1740PE":{"ohlc":{"open":41.95,"high":53.4,"low":39.0,"close":42.75},"depth":{"buy":[{"quantity":350,"price":42.75,"orders":1},{"quantity":350,"price":42.7,"orders":1},{"quantity":350,"price":42.4,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.1,"orders":1}],"sell":[{"quantity":350,"price":43.1,"orders":1},{"quantity":350,"price":43.2,"orders":1},{"quantity":350,"price":43.25,"orders":1},{"quantity":1050,"price":43.3,"orders":1},{"quantity":350,"price":43.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125393","symbol":"SUNPHARMA25APR1740PE","last_price":42.75,"volume":271250,"average_price":45.41,"oi":100450.0,"net_change":1.6,"total_buy_quantity":49350.0,"total_sell_quantity":70350.0,"lower_circuit_limit":9.55,"upper_circuit_limit":72.75,"last_trade_time":"1743155976193","oi_day_high":118300.0,"oi_day_low":100100.0},"NSE_FO:ESCORTS25APR3300PE":{"ohlc":{"open":113.85,"high":134.1,"low":97.9,"close":127.0},"depth":{"buy":[{"quantity":300,"price":124.9,"orders":2},{"quantity":150,"price":124.25,"orders":1},{"quantity":2250,"price":114.9,"orders":1},{"quantity":600,"price":108.15,"orders":1},{"quantity":450,"price":107.8,"orders":1}],"sell":[{"quantity":150,"price":128.35,"orders":1},{"quantity":150,"price":128.4,"orders":1},{"quantity":300,"price":129.7,"orders":1},{"quantity":150,"price":129.75,"orders":1},{"quantity":300,"price":129.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106550","symbol":"ESCORTS25APR3300PE","last_price":127.0,"volume":39150,"average_price":112.38,"oi":23850.0,"net_change":-8.0,"total_buy_quantity":8100.0,"total_sell_quantity":11550.0,"lower_circuit_limit":29.9,"upper_circuit_limit":220.7,"last_trade_time":"1743155523622","oi_day_high":23850.0,"oi_day_low":3450.0},"NSE_FO:VOLTAS25APR1420CE":{"ohlc":{"open":67.05,"high":78.0,"low":59.65,"close":63.5},"depth":{"buy":[{"quantity":300,"price":62.25,"orders":1},{"quantity":300,"price":62.2,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":300,"price":61.85,"orders":1},{"quantity":300,"price":61.55,"orders":1}],"sell":[{"quantity":600,"price":62.95,"orders":2},{"quantity":300,"price":63.1,"orders":1},{"quantity":300,"price":63.45,"orders":1},{"quantity":300,"price":63.5,"orders":1},{"quantity":300,"price":63.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139887","symbol":"VOLTAS25APR1420CE","last_price":63.5,"volume":310200,"average_price":66.56,"oi":130500.0,"net_change":-2.65,"total_buy_quantity":19200.0,"total_sell_quantity":48600.0,"lower_circuit_limit":13.25,"upper_circuit_limit":119.05,"last_trade_time":"1743155953138","oi_day_high":137700.0,"oi_day_low":105300.0},"NSE_FO:COLPAL25APR2400CE":{"ohlc":{"open":86.0,"high":107.55,"low":61.05,"close":71.05},"depth":{"buy":[{"quantity":175,"price":71.05,"orders":1},{"quantity":175,"price":71.0,"orders":1},{"quantity":175,"price":70.55,"orders":1},{"quantity":175,"price":70.5,"orders":1},{"quantity":175,"price":70.45,"orders":1}],"sell":[{"quantity":175,"price":71.35,"orders":1},{"quantity":175,"price":71.7,"orders":1},{"quantity":175,"price":71.75,"orders":1},{"quantity":350,"price":71.95,"orders":2},{"quantity":700,"price":72.0,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100773","symbol":"COLPAL25APR2400CE","last_price":71.05,"volume":444325,"average_price":82.86,"oi":169050.0,"net_change":-10.9,"total_buy_quantity":30450.0,"total_sell_quantity":58275.0,"lower_circuit_limit":24.25,"upper_circuit_limit":139.65,"last_trade_time":"1743155987491","oi_day_high":173600.0,"oi_day_low":134575.0},"NSE_FO:BANKBARODA25APR230CE":{"ohlc":{"open":8.25,"high":9.2,"low":5.75,"close":7.0},"depth":{"buy":[{"quantity":5850,"price":6.9,"orders":2},{"quantity":5850,"price":6.85,"orders":2},{"quantity":32175,"price":6.8,"orders":3},{"quantity":8775,"price":6.75,"orders":3},{"quantity":8775,"price":6.7,"orders":3}],"sell":[{"quantity":2925,"price":6.95,"orders":1},{"quantity":11700,"price":7.0,"orders":3},{"quantity":2925,"price":7.05,"orders":1},{"quantity":17550,"price":7.1,"orders":4},{"quantity":11700,"price":7.15,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94135","symbol":"BANKBARODA25APR230CE","last_price":7.0,"volume":8915400,"average_price":7.11,"oi":3606525.0,"net_change":-1.25,"total_buy_quantity":649350.0,"total_sell_quantity":892125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1743155999185","oi_day_high":3606525.0,"oi_day_low":2872350.0},"NSE_FO:TRENT25APR5400CE":{"ohlc":{"open":261.75,"high":303.9,"low":176.6,"close":190.0},"depth":{"buy":[{"quantity":100,"price":188.25,"orders":1},{"quantity":200,"price":188.2,"orders":2},{"quantity":200,"price":187.65,"orders":2},{"quantity":100,"price":187.1,"orders":1},{"quantity":100,"price":187.05,"orders":1}],"sell":[{"quantity":100,"price":191.0,"orders":1},{"quantity":100,"price":193.2,"orders":1},{"quantity":100,"price":193.6,"orders":1},{"quantity":100,"price":193.65,"orders":1},{"quantity":100,"price":194.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|155615","symbol":"TRENT25APR5400CE","last_price":190.0,"volume":716800,"average_price":242.52,"oi":157700.0,"net_change":-71.95,"total_buy_quantity":14900.0,"total_sell_quantity":38600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":473.1,"last_trade_time":"1743155996371","oi_day_high":161200.0,"oi_day_low":118000.0},"NSE_FO:TATAPOWER25APR385PE":{"ohlc":{"open":13.15,"high":18.1,"low":10.1,"close":16.25},"depth":{"buy":[{"quantity":1350,"price":16.1,"orders":1},{"quantity":4050,"price":16.05,"orders":3},{"quantity":1350,"price":16.0,"orders":1},{"quantity":1350,"price":15.95,"orders":1},{"quantity":2700,"price":15.9,"orders":2}],"sell":[{"quantity":2700,"price":16.25,"orders":2},{"quantity":1350,"price":16.3,"orders":1},{"quantity":2700,"price":16.35,"orders":2},{"quantity":2700,"price":16.4,"orders":2},{"quantity":1350,"price":16.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128518","symbol":"TATAPOWER25APR385PE","last_price":16.25,"volume":2663550,"average_price":11.91,"oi":918000.0,"net_change":5.1,"total_buy_quantity":178200.0,"total_sell_quantity":180900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1743155986582","oi_day_high":923400.0,"oi_day_low":716850.0},"NSE_FO:ITC25APR410CE":{"ohlc":{"open":10.1,"high":13.15,"low":8.4,"close":9.05},"depth":{"buy":[{"quantity":1600,"price":8.95,"orders":1},{"quantity":12800,"price":8.9,"orders":8},{"quantity":8000,"price":8.85,"orders":5},{"quantity":16000,"price":8.8,"orders":8},{"quantity":8000,"price":8.75,"orders":5}],"sell":[{"quantity":1600,"price":9.0,"orders":1},{"quantity":9600,"price":9.05,"orders":6},{"quantity":14400,"price":9.1,"orders":8},{"quantity":56000,"price":9.15,"orders":6},{"quantity":12800,"price":9.2,"orders":6}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|123804","symbol":"ITC25APR410CE","last_price":9.05,"volume":10065600,"average_price":10.47,"oi":7465600.0,"net_change":-0.75,"total_buy_quantity":390400.0,"total_sell_quantity":1812800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1743155995052","oi_day_high":7534400.0,"oi_day_low":6659200.0},"NSE_FO:PIDILITIND25APR2860CE":{"ohlc":{"open":78.75,"high":86.55,"low":60.0,"close":61.5},"depth":{"buy":[{"quantity":250,"price":60.3,"orders":1},{"quantity":250,"price":60.25,"orders":1},{"quantity":750,"price":58.05,"orders":1},{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":57.1,"orders":1}],"sell":[{"quantity":250,"price":62.4,"orders":1},{"quantity":250,"price":62.45,"orders":1},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.1,"orders":1},{"quantity":250,"price":67.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115527","symbol":"PIDILITIND25APR2860CE","last_price":61.5,"volume":73250,"average_price":75.0,"oi":22250.0,"net_change":-15.65,"total_buy_quantity":29750.0,"total_sell_quantity":21250.0,"lower_circuit_limit":14.8,"upper_circuit_limit":139.5,"last_trade_time":"1743155997996","oi_day_high":30750.0,"oi_day_low":22000.0},"NSE_FO:TATACONSUM25APR970PE":{"ohlc":{"open":13.15,"high":13.35,"low":9.6,"close":11.35},"depth":{"buy":[{"quantity":456,"price":11.4,"orders":1},{"quantity":456,"price":11.3,"orders":1},{"quantity":1368,"price":11.25,"orders":2},{"quantity":1368,"price":11.2,"orders":3},{"quantity":456,"price":11.05,"orders":1}],"sell":[{"quantity":912,"price":11.55,"orders":2},{"quantity":912,"price":11.6,"orders":2},{"quantity":456,"price":11.65,"orders":1},{"quantity":456,"price":11.75,"orders":1},{"quantity":456,"price":11.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127174","symbol":"TATACONSUM25APR970PE","last_price":11.35,"volume":527136,"average_price":11.1,"oi":82992.0,"net_change":-8.5,"total_buy_quantity":123120.0,"total_sell_quantity":92568.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1743155999933","oi_day_high":84816.0,"oi_day_low":67032.0},"NSE_FO:LICHSGFIN25APR570CE":{"ohlc":{"open":21.65,"high":23.05,"low":14.85,"close":15.4},"depth":{"buy":[{"quantity":3000,"price":15.35,"orders":2},{"quantity":1000,"price":15.3,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":4000,"price":15.2,"orders":2},{"quantity":1000,"price":15.1,"orders":1}],"sell":[{"quantity":2000,"price":15.55,"orders":2},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100872","symbol":"LICHSGFIN25APR570CE","last_price":15.4,"volume":699000,"average_price":17.7,"oi":467000.0,"net_change":-4.3,"total_buy_quantity":229000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1743155987815","oi_day_high":468000.0,"oi_day_low":377000.0},"NSE_FO:MGL25APR1360CE":{"ohlc":{"open":62.0,"high":75.45,"low":55.0,"close":71.05},"depth":{"buy":[{"quantity":400,"price":72.2,"orders":1},{"quantity":400,"price":71.05,"orders":1},{"quantity":400,"price":71.0,"orders":1},{"quantity":400,"price":70.95,"orders":1},{"quantity":400,"price":68.75,"orders":1}],"sell":[{"quantity":400,"price":74.4,"orders":1},{"quantity":400,"price":74.45,"orders":1},{"quantity":400,"price":74.5,"orders":1},{"quantity":400,"price":75.9,"orders":1},{"quantity":1200,"price":75.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132468","symbol":"MGL25APR1360CE","last_price":71.05,"volume":92400,"average_price":66.38,"oi":19200.0,"net_change":8.5,"total_buy_quantity":7600.0,"total_sell_quantity":30800.0,"lower_circuit_limit":6.35,"upper_circuit_limit":118.75,"last_trade_time":"1743155729127","oi_day_high":21200.0,"oi_day_low":7600.0},"NSE_FO:PERSISTENT25APR5600PE":{"ohlc":{"open":184.15,"high":296.4,"low":177.0,"close":290.0},"depth":{"buy":[{"quantity":100,"price":288.3,"orders":1},{"quantity":100,"price":288.15,"orders":1},{"quantity":100,"price":288.1,"orders":1},{"quantity":100,"price":287.65,"orders":1},{"quantity":300,"price":287.55,"orders":2}],"sell":[{"quantity":100,"price":291.3,"orders":1},{"quantity":100,"price":292.6,"orders":1},{"quantity":100,"price":292.9,"orders":1},{"quantity":100,"price":292.95,"orders":1},{"quantity":100,"price":293.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137550","symbol":"PERSISTENT25APR5600PE","last_price":290.0,"volume":134800,"average_price":226.81,"oi":24400.0,"net_change":83.6,"total_buy_quantity":8000.0,"total_sell_quantity":11700.0,"lower_circuit_limit":42.5,"upper_circuit_limit":370.3,"last_trade_time":"1743155995069","oi_day_high":28700.0,"oi_day_low":22700.0},"NSE_FO:GAIL25APR182.5CE":{"ohlc":{"open":6.15,"high":7.6,"low":5.85,"close":6.15},"depth":{"buy":[{"quantity":11750,"price":6.05,"orders":4},{"quantity":14100,"price":6.0,"orders":6},{"quantity":7050,"price":5.95,"orders":2},{"quantity":9400,"price":5.9,"orders":2},{"quantity":2350,"price":5.8,"orders":1}],"sell":[{"quantity":2350,"price":6.15,"orders":1},{"quantity":9400,"price":6.2,"orders":4},{"quantity":9400,"price":6.25,"orders":4},{"quantity":11750,"price":6.3,"orders":3},{"quantity":4700,"price":6.35,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|82757","symbol":"GAIL25APR182.5CE","last_price":6.15,"volume":2359400,"average_price":6.85,"oi":888300.0,"net_change":-0.1,"total_buy_quantity":148050.0,"total_sell_quantity":455900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1743155956530","oi_day_high":972900.0,"oi_day_low":843650.0},"NSE_FO:NATIONALUM25APR180CE":{"ohlc":{"open":7.65,"high":8.95,"low":5.8,"close":5.85},"depth":{"buy":[{"quantity":22500,"price":5.8,"orders":6},{"quantity":37500,"price":5.75,"orders":8},{"quantity":22500,"price":5.7,"orders":3},{"quantity":7500,"price":5.65,"orders":1},{"quantity":22500,"price":5.6,"orders":3}],"sell":[{"quantity":11250,"price":5.9,"orders":2},{"quantity":18750,"price":5.95,"orders":4},{"quantity":30000,"price":6.0,"orders":5},{"quantity":18750,"price":6.05,"orders":3},{"quantity":37500,"price":6.1,"orders":5}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|52772","symbol":"NATIONALUM25APR180CE","last_price":5.85,"volume":6517500,"average_price":7.06,"oi":3461250.0,"net_change":-2.4,"total_buy_quantity":630000.0,"total_sell_quantity":1241250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1743155997065","oi_day_high":3461250.0,"oi_day_low":2171250.0},"NSE_FO:NESTLEIND25APR2240CE":{"ohlc":{"open":69.45,"high":86.0,"low":59.5,"close":63.25},"depth":{"buy":[{"quantity":200,"price":62.05,"orders":1},{"quantity":200,"price":62.0,"orders":1},{"quantity":200,"price":61.9,"orders":1},{"quantity":400,"price":61.65,"orders":2},{"quantity":200,"price":61.05,"orders":1}],"sell":[{"quantity":200,"price":63.75,"orders":1},{"quantity":200,"price":63.9,"orders":1},{"quantity":1000,"price":63.95,"orders":1},{"quantity":200,"price":64.0,"orders":1},{"quantity":200,"price":65.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134860","symbol":"NESTLEIND25APR2240CE","last_price":63.25,"volume":126200,"average_price":70.12,"oi":44800.0,"net_change":-1.85,"total_buy_quantity":14200.0,"total_sell_quantity":17200.0,"lower_circuit_limit":20.3,"upper_circuit_limit":109.9,"last_trade_time":"1743155954989","oi_day_high":46800.0,"oi_day_low":22200.0},"NSE_FO:BAJFINANCE25APR9000PE":{"ohlc":{"open":227.2,"high":291.8,"low":222.55,"close":253.75},"depth":{"buy":[{"quantity":125,"price":250.7,"orders":1},{"quantity":125,"price":250.05,"orders":1},{"quantity":125,"price":250.0,"orders":1},{"quantity":125,"price":242.2,"orders":1},{"quantity":125,"price":242.15,"orders":1}],"sell":[{"quantity":125,"price":254.45,"orders":1},{"quantity":250,"price":254.5,"orders":1},{"quantity":125,"price":254.6,"orders":1},{"quantity":250,"price":257.1,"orders":2},{"quantity":125,"price":257.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93020","symbol":"BAJFINANCE25APR9000PE","last_price":253.75,"volume":565750,"average_price":260.74,"oi":199250.0,"net_change":30.15,"total_buy_quantity":23000.0,"total_sell_quantity":28375.0,"lower_circuit_limit":19.7,"upper_circuit_limit":427.5,"last_trade_time":"1743155998612","oi_day_high":209750.0,"oi_day_low":158375.0},"NSE_FO:ACC25APR1960PE":{"ohlc":{"open":41.3,"high":73.7,"low":40.0,"close":63.0},"depth":{"buy":[{"quantity":300,"price":62.9,"orders":1},{"quantity":300,"price":62.85,"orders":1},{"quantity":300,"price":61.85,"orders":1},{"quantity":300,"price":60.25,"orders":1},{"quantity":300,"price":56.4,"orders":1}],"sell":[{"quantity":300,"price":64.45,"orders":1},{"quantity":300,"price":64.5,"orders":1},{"quantity":300,"price":65.5,"orders":1},{"quantity":300,"price":65.85,"orders":1},{"quantity":300,"price":66.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84645","symbol":"ACC25APR1960PE","last_price":63.0,"volume":63000,"average_price":58.43,"oi":29700.0,"net_change":6.15,"total_buy_quantity":13500.0,"total_sell_quantity":12300.0,"lower_circuit_limit":8.15,"upper_circuit_limit":105.55,"last_trade_time":"1743155777218","oi_day_high":29700.0,"oi_day_low":6000.0},"NSE_FO:IIFL25APR335CE":{"ohlc":{"open":17.05,"high":17.45,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":1550,"price":10.7,"orders":1},{"quantity":3100,"price":10.65,"orders":1},{"quantity":3100,"price":10.25,"orders":1},{"quantity":1550,"price":9.85,"orders":1},{"quantity":15500,"price":8.75,"orders":1}],"sell":[{"quantity":1550,"price":11.3,"orders":1},{"quantity":3100,"price":11.35,"orders":1},{"quantity":1550,"price":11.6,"orders":1},{"quantity":3100,"price":12.6,"orders":1},{"quantity":1550,"price":13.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92829","symbol":"IIFL25APR335CE","last_price":12.0,"volume":38750,"average_price":14.74,"oi":26350.0,"net_change":-5.5,"total_buy_quantity":226300.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1743147593782","oi_day_high":26350.0,"oi_day_low":13950.0},"NSE_FO:JSWENERGY25APR550CE":{"ohlc":{"open":27.3,"high":29.45,"low":20.5,"close":20.95},"depth":{"buy":[{"quantity":1500,"price":20.85,"orders":2},{"quantity":1500,"price":20.65,"orders":1},{"quantity":750,"price":20.6,"orders":1},{"quantity":2250,"price":20.55,"orders":1},{"quantity":2250,"price":20.1,"orders":1}],"sell":[{"quantity":1500,"price":21.2,"orders":2},{"quantity":750,"price":21.25,"orders":1},{"quantity":1500,"price":23.85,"orders":1},{"quantity":14250,"price":23.9,"orders":1},{"quantity":750,"price":24.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|98516","symbol":"JSWENERGY25APR550CE","last_price":20.95,"volume":448500,"average_price":24.69,"oi":174750.0,"net_change":-7.15,"total_buy_quantity":180000.0,"total_sell_quantity":132750.0,"lower_circuit_limit":2.9,"upper_circuit_limit":53.3,"last_trade_time":"1743155985474","oi_day_high":174750.0,"oi_day_low":93750.0},"NSE_FO:OIL25APR390CE":{"ohlc":{"open":19.4,"high":22.9,"low":15.5,"close":16.0},"depth":{"buy":[{"quantity":1075,"price":16.1,"orders":1},{"quantity":1075,"price":15.95,"orders":1},{"quantity":1075,"price":15.55,"orders":1},{"quantity":3225,"price":15.5,"orders":1},{"quantity":1075,"price":15.0,"orders":1}],"sell":[{"quantity":2150,"price":16.3,"orders":2},{"quantity":1075,"price":18.45,"orders":1},{"quantity":2150,"price":18.5,"orders":2},{"quantity":1075,"price":18.55,"orders":1},{"quantity":5375,"price":18.6,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111258","symbol":"OIL25APR390CE","last_price":16.0,"volume":691225,"average_price":19.46,"oi":240800.0,"net_change":-3.65,"total_buy_quantity":207475.0,"total_sell_quantity":180600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1743155964793","oi_day_high":247250.0,"oi_day_low":115025.0},"NSE_FO:IGL25APR195PE":{"ohlc":{"open":7.7,"high":9.0,"low":4.8,"close":5.05},"depth":{"buy":[{"quantity":2750,"price":5.0,"orders":1},{"quantity":2750,"price":4.95,"orders":1},{"quantity":8250,"price":4.9,"orders":3},{"quantity":5500,"price":4.85,"orders":2},{"quantity":2750,"price":4.8,"orders":1}],"sell":[{"quantity":2750,"price":5.2,"orders":1},{"quantity":2750,"price":5.25,"orders":1},{"quantity":2750,"price":5.3,"orders":1},{"quantity":2750,"price":5.35,"orders":1},{"quantity":5500,"price":5.4,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|118881","symbol":"IGL25APR195PE","last_price":5.05,"volume":2200000,"average_price":6.0,"oi":585750.0,"net_change":-2.5,"total_buy_quantity":495000.0,"total_sell_quantity":467500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1743155999719","oi_day_high":712250.0,"oi_day_low":572000.0},"NSE_FO:TORNTPOWER25APR1500PE":{"ohlc":{"open":55.05,"high":66.55,"low":44.05,"close":62.8},"depth":{"buy":[{"quantity":375,"price":61.1,"orders":1},{"quantity":750,"price":61.05,"orders":1},{"quantity":750,"price":60.1,"orders":1},{"quantity":750,"price":60.05,"orders":1},{"quantity":375,"price":59.3,"orders":1}],"sell":[{"quantity":375,"price":62.9,"orders":1},{"quantity":750,"price":62.95,"orders":1},{"quantity":750,"price":63.95,"orders":1},{"quantity":1500,"price":66.45,"orders":1},{"quantity":1875,"price":67.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134964","symbol":"TORNTPOWER25APR1500PE","last_price":62.8,"volume":50625,"average_price":54.47,"oi":28125.0,"net_change":4.8,"total_buy_quantity":42375.0,"total_sell_quantity":20250.0,"lower_circuit_limit":3.8,"upper_circuit_limit":112.2,"last_trade_time":"1743154751341","oi_day_high":28125.0,"oi_day_low":9000.0},"NSE_FO:ASHOKLEY25APR207.5PE":{"ohlc":{"open":7.45,"high":11.9,"low":7.45,"close":9.4},"depth":{"buy":[{"quantity":10000,"price":9.05,"orders":3},{"quantity":2500,"price":9.0,"orders":1},{"quantity":2500,"price":8.95,"orders":1},{"quantity":2500,"price":8.9,"orders":1},{"quantity":2500,"price":8.85,"orders":1}],"sell":[{"quantity":2500,"price":9.2,"orders":1},{"quantity":2500,"price":9.25,"orders":1},{"quantity":2500,"price":9.3,"orders":1},{"quantity":10000,"price":9.35,"orders":2},{"quantity":2500,"price":9.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67145","symbol":"ASHOKLEY25APR207.5PE","last_price":9.4,"volume":1172500,"average_price":9.25,"oi":405000.0,"net_change":0.35,"total_buy_quantity":332500.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1743155699208","oi_day_high":455000.0,"oi_day_low":355000.0},"NSE_FO:CUMMINSIND25APR3000PE":{"ohlc":{"open":105.0,"high":108.65,"low":73.8,"close":87.65},"depth":{"buy":[{"quantity":150,"price":86.8,"orders":1},{"quantity":150,"price":85.7,"orders":1},{"quantity":150,"price":85.65,"orders":1},{"quantity":150,"price":84.6,"orders":1},{"quantity":150,"price":84.55,"orders":1}],"sell":[{"quantity":150,"price":87.6,"orders":1},{"quantity":300,"price":87.65,"orders":1},{"quantity":300,"price":87.85,"orders":1},{"quantity":450,"price":87.9,"orders":2},{"quantity":600,"price":87.95,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102090","symbol":"CUMMINSIND25APR3000PE","last_price":87.65,"volume":186300,"average_price":88.53,"oi":91800.0,"net_change":-19.6,"total_buy_quantity":28800.0,"total_sell_quantity":18900.0,"lower_circuit_limit":21.1,"upper_circuit_limit":193.4,"last_trade_time":"1743155991786","oi_day_high":91800.0,"oi_day_low":55650.0},"NSE_FO:LT25APR3500CE":{"ohlc":{"open":103.2,"high":104.85,"low":71.5,"close":77.5},"depth":{"buy":[{"quantity":150,"price":77.25,"orders":1},{"quantity":450,"price":77.2,"orders":2},{"quantity":150,"price":77.15,"orders":1},{"quantity":150,"price":76.6,"orders":1},{"quantity":150,"price":76.55,"orders":1}],"sell":[{"quantity":450,"price":77.9,"orders":3},{"quantity":150,"price":78.1,"orders":1},{"quantity":150,"price":78.15,"orders":1},{"quantity":5100,"price":78.2,"orders":2},{"quantity":150,"price":78.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129471","symbol":"LT25APR3500CE","last_price":77.5,"volume":930300,"average_price":81.67,"oi":422100.0,"net_change":-19.15,"total_buy_quantity":30300.0,"total_sell_quantity":80100.0,"lower_circuit_limit":3.55,"upper_circuit_limit":189.75,"last_trade_time":"1743155995671","oi_day_high":435450.0,"oi_day_low":330600.0},"NSE_FO:TECHM25APR1420PE":{"ohlc":{"open":40.95,"high":47.9,"low":37.3,"close":44.3},"depth":{"buy":[{"quantity":1200,"price":43.85,"orders":2},{"quantity":600,"price":43.75,"orders":1},{"quantity":600,"price":43.65,"orders":1},{"quantity":600,"price":43.55,"orders":1},{"quantity":600,"price":43.5,"orders":1}],"sell":[{"quantity":600,"price":44.4,"orders":1},{"quantity":600,"price":44.45,"orders":1},{"quantity":1200,"price":44.5,"orders":2},{"quantity":600,"price":44.6,"orders":1},{"quantity":600,"price":44.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132075","symbol":"TECHM25APR1420PE","last_price":44.3,"volume":676800,"average_price":43.2,"oi":235200.0,"net_change":2.4,"total_buy_quantity":83400.0,"total_sell_quantity":68400.0,"lower_circuit_limit":10.45,"upper_circuit_limit":73.35,"last_trade_time":"1743155969483","oi_day_high":244800.0,"oi_day_low":88200.0},"NSE_FO:IDFCFIRSTB25APR57PE":{"ohlc":{"open":1.85,"high":3.2,"low":1.3,"close":2.9},"depth":{"buy":[{"quantity":45000,"price":2.85,"orders":5},{"quantity":45000,"price":2.8,"orders":5},{"quantity":60000,"price":2.75,"orders":5},{"quantity":22500,"price":2.7,"orders":3},{"quantity":15000,"price":2.65,"orders":2}],"sell":[{"quantity":75000,"price":2.95,"orders":8},{"quantity":52500,"price":3.0,"orders":5},{"quantity":22500,"price":3.05,"orders":3},{"quantity":22500,"price":3.1,"orders":3},{"quantity":90000,"price":3.15,"orders":5}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91655","symbol":"IDFCFIRSTB25APR57PE","last_price":2.9,"volume":6037500,"average_price":2.05,"oi":6525000.0,"net_change":1.1,"total_buy_quantity":1837500.0,"total_sell_quantity":1125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1743155970473","oi_day_high":6817500.0,"oi_day_low":5527500.0},"NSE_FO:BANDHANBNK25APR147.5PE":{"ohlc":{"open":4.75,"high":6.55,"low":3.7,"close":5.95},"depth":{"buy":[{"quantity":11200,"price":5.8,"orders":3},{"quantity":2800,"price":5.75,"orders":1},{"quantity":2800,"price":5.7,"orders":1},{"quantity":2800,"price":5.65,"orders":1},{"quantity":2800,"price":5.6,"orders":1}],"sell":[{"quantity":2800,"price":5.95,"orders":1},{"quantity":2800,"price":6.0,"orders":1},{"quantity":2800,"price":6.05,"orders":1},{"quantity":2800,"price":6.1,"orders":1},{"quantity":50400,"price":6.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|70215","symbol":"BANDHANBNK25APR147.5PE","last_price":5.95,"volume":1156400,"average_price":4.93,"oi":596400.0,"net_change":0.9,"total_buy_quantity":546000.0,"total_sell_quantity":369600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1743155631008","oi_day_high":596400.0,"oi_day_low":277200.0},"NSE_FO:BIOCON25APR345PE":{"ohlc":{"open":10.15,"high":14.2,"low":9.0,"close":13.3},"depth":{"buy":[{"quantity":2500,"price":12.45,"orders":1},{"quantity":12500,"price":12.4,"orders":1},{"quantity":2500,"price":12.25,"orders":1},{"quantity":2500,"price":12.2,"orders":1},{"quantity":2500,"price":11.9,"orders":1}],"sell":[{"quantity":2500,"price":13.75,"orders":1},{"quantity":2500,"price":13.8,"orders":1},{"quantity":5000,"price":13.95,"orders":1},{"quantity":2500,"price":14.1,"orders":1},{"quantity":5000,"price":14.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71530","symbol":"BIOCON25APR345PE","last_price":13.3,"volume":982500,"average_price":12.37,"oi":142500.0,"net_change":2.35,"total_buy_quantity":325000.0,"total_sell_quantity":162500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1743155999166","oi_day_high":212500.0,"oi_day_low":100000.0},"NSE_FO:LICI25APR800PE":{"ohlc":{"open":19.5,"high":23.95,"low":14.4,"close":22.0},"depth":{"buy":[{"quantity":575,"price":21.2,"orders":1},{"quantity":1150,"price":21.15,"orders":2},{"quantity":575,"price":20.85,"orders":1},{"quantity":575,"price":19.9,"orders":1},{"quantity":575,"price":19.3,"orders":1}],"sell":[{"quantity":575,"price":21.6,"orders":1},{"quantity":575,"price":21.65,"orders":1},{"quantity":1150,"price":22.15,"orders":2},{"quantity":575,"price":22.55,"orders":1},{"quantity":575,"price":22.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128970","symbol":"LICI25APR800PE","last_price":22.0,"volume":290375,"average_price":18.64,"oi":208150.0,"net_change":3.1,"total_buy_quantity":158125.0,"total_sell_quantity":107525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.95,"last_trade_time":"1743155956744","oi_day_high":223675.0,"oi_day_low":192625.0},"NSE_FO:LUPIN25APR2020CE":{"ohlc":{"open":80.1,"high":80.1,"low":57.75,"close":70.0},"depth":{"buy":[{"quantity":425,"price":69.95,"orders":1},{"quantity":425,"price":69.15,"orders":1},{"quantity":1275,"price":69.1,"orders":1},{"quantity":425,"price":69.05,"orders":1},{"quantity":425,"price":69.0,"orders":1}],"sell":[{"quantity":425,"price":72.35,"orders":1},{"quantity":425,"price":72.4,"orders":1},{"quantity":425,"price":72.45,"orders":1},{"quantity":850,"price":72.5,"orders":1},{"quantity":850,"price":72.55,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102837","symbol":"LUPIN25APR2020CE","last_price":70.0,"volume":488750,"average_price":67.32,"oi":47600.0,"net_change":-8.5,"total_buy_quantity":43775.0,"total_sell_quantity":50150.0,"lower_circuit_limit":22.25,"upper_circuit_limit":134.75,"last_trade_time":"1743155877648","oi_day_high":58650.0,"oi_day_low":22525.0},"NSE_FO:M&M25APR2750CE":{"ohlc":{"open":99.4,"high":99.5,"low":54.5,"close":63.05},"depth":{"buy":[{"quantity":175,"price":63.05,"orders":1},{"quantity":175,"price":63.0,"orders":1},{"quantity":350,"price":62.75,"orders":1},{"quantity":175,"price":62.7,"orders":1},{"quantity":175,"price":62.65,"orders":1}],"sell":[{"quantity":175,"price":63.4,"orders":1},{"quantity":875,"price":63.6,"orders":1},{"quantity":350,"price":63.95,"orders":2},{"quantity":175,"price":64.1,"orders":1},{"quantity":175,"price":64.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|103188","symbol":"M&M25APR2750CE","last_price":63.05,"volume":992075,"average_price":61.66,"oi":295575.0,"net_change":-36.35,"total_buy_quantity":39025.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.85,"last_trade_time":"1743155996605","oi_day_high":329525.0,"oi_day_low":207200.0},"NSE_FO:KEI25APR2900PE":{"ohlc":{"open":144.0,"high":148.3,"low":118.15,"close":142.25},"depth":{"buy":[{"quantity":150,"price":141.6,"orders":1},{"quantity":150,"price":141.35,"orders":1},{"quantity":300,"price":141.05,"orders":1},{"quantity":300,"price":140.05,"orders":1},{"quantity":150,"price":139.45,"orders":1}],"sell":[{"quantity":300,"price":144.9,"orders":2},{"quantity":150,"price":146.2,"orders":1},{"quantity":450,"price":146.3,"orders":1},{"quantity":450,"price":146.35,"orders":1},{"quantity":150,"price":147.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99610","symbol":"KEI25APR2900PE","last_price":142.25,"volume":96450,"average_price":130.24,"oi":81600.0,"net_change":-7.7,"total_buy_quantity":25500.0,"total_sell_quantity":22500.0,"lower_circuit_limit":24.75,"upper_circuit_limit":275.15,"last_trade_time":"1743155998025","oi_day_high":83550.0,"oi_day_low":77250.0},"NSE_FO:TVSMOTOR25APR2460CE":{"ohlc":{"open":80.25,"high":80.85,"low":50.5,"close":57.8},"depth":{"buy":[{"quantity":350,"price":51.6,"orders":1},{"quantity":350,"price":51.55,"orders":1},{"quantity":1050,"price":51.5,"orders":1},{"quantity":4900,"price":51.1,"orders":1},{"quantity":350,"price":49.6,"orders":1}],"sell":[{"quantity":350,"price":58.6,"orders":1},{"quantity":350,"price":59.6,"orders":1},{"quantity":350,"price":59.65,"orders":1},{"quantity":350,"price":60.9,"orders":1},{"quantity":350,"price":60.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|136111","symbol":"TVSMOTOR25APR2460CE","last_price":57.8,"volume":282800,"average_price":67.41,"oi":73850.0,"net_change":-21.75,"total_buy_quantity":25550.0,"total_sell_quantity":44450.0,"lower_circuit_limit":9.3,"upper_circuit_limit":149.8,"last_trade_time":"1743155997620","oi_day_high":78750.0,"oi_day_low":40250.0},"NSE_FO:JIOFIN25APR225PE":{"ohlc":{"open":7.9,"high":8.25,"low":5.45,"close":7.45},"depth":{"buy":[{"quantity":1650,"price":7.45,"orders":1},{"quantity":9900,"price":7.4,"orders":5},{"quantity":4950,"price":7.35,"orders":3},{"quantity":11550,"price":7.3,"orders":4},{"quantity":19800,"price":7.25,"orders":7}],"sell":[{"quantity":1650,"price":7.55,"orders":1},{"quantity":6600,"price":7.6,"orders":3},{"quantity":4950,"price":7.65,"orders":2},{"quantity":3300,"price":7.7,"orders":1},{"quantity":1650,"price":7.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|97528","symbol":"JIOFIN25APR225PE","last_price":7.45,"volume":2242350,"average_price":6.6,"oi":2174700.0,"net_change":-1.35,"total_buy_quantity":437250.0,"total_sell_quantity":252450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743155980823","oi_day_high":2240700.0,"oi_day_low":1965150.0},"NSE_FO:TORNTPHARM25APR3250CE":{"ohlc":{"open":104.3,"high":104.3,"low":75.0,"close":89.0},"depth":{"buy":[{"quantity":250,"price":86.05,"orders":1},{"quantity":250,"price":86.0,"orders":1},{"quantity":250,"price":85.0,"orders":1},{"quantity":250,"price":84.95,"orders":1},{"quantity":3250,"price":77.4,"orders":1}],"sell":[{"quantity":250,"price":90.4,"orders":1},{"quantity":250,"price":90.6,"orders":1},{"quantity":250,"price":95.55,"orders":1},{"quantity":250,"price":95.6,"orders":1},{"quantity":3250,"price":103.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134252","symbol":"TORNTPHARM25APR3250CE","last_price":89.0,"volume":16750,"average_price":83.41,"oi":10500.0,"net_change":-3.95,"total_buy_quantity":21000.0,"total_sell_quantity":14000.0,"lower_circuit_limit":19.6,"upper_circuit_limit":166.3,"last_trade_time":"1743155719775","oi_day_high":10500.0,"oi_day_low":3750.0},"NSE_FO:APOLLOHOSP25APR6500PE":{"ohlc":{"open":133.0,"high":163.05,"low":89.95,"close":100.1},"depth":{"buy":[{"quantity":125,"price":100.1,"orders":1},{"quantity":250,"price":100.05,"orders":1},{"quantity":125,"price":99.1,"orders":1},{"quantity":125,"price":99.05,"orders":1},{"quantity":250,"price":99.0,"orders":1}],"sell":[{"quantity":125,"price":103.05,"orders":1},{"quantity":125,"price":103.1,"orders":1},{"quantity":125,"price":104.95,"orders":1},{"quantity":125,"price":105.0,"orders":1},{"quantity":125,"price":109.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88296","symbol":"APOLLOHOSP25APR6500PE","last_price":100.1,"volume":170750,"average_price":126.84,"oi":35875.0,"net_change":-37.85,"total_buy_quantity":17375.0,"total_sell_quantity":13500.0,"lower_circuit_limit":5.15,"upper_circuit_limit":270.75,"last_trade_time":"1743155978926","oi_day_high":42375.0,"oi_day_low":21750.0},"NSE_FO:CHAMBLFERT25APR620CE":{"ohlc":{"open":24.15,"high":27.8,"low":20.75,"close":24.0},"depth":{"buy":[{"quantity":1900,"price":23.9,"orders":1},{"quantity":1900,"price":23.85,"orders":1},{"quantity":1900,"price":22.3,"orders":1},{"quantity":1900,"price":22.25,"orders":1},{"quantity":1900,"price":22.15,"orders":1}],"sell":[{"quantity":1900,"price":24.35,"orders":1},{"quantity":1900,"price":24.4,"orders":1},{"quantity":1900,"price":24.45,"orders":1},{"quantity":1900,"price":24.5,"orders":1},{"quantity":7600,"price":24.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99325","symbol":"CHAMBLFERT25APR620CE","last_price":24.0,"volume":1297700,"average_price":24.64,"oi":598500.0,"net_change":-0.15,"total_buy_quantity":205200.0,"total_sell_quantity":243200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1743155985593","oi_day_high":604200.0,"oi_day_low":452200.0},"NSE_FO:PATANJALI25APR1780PE":{"ohlc":{"open":42.15,"high":43.5,"low":42.1,"close":43.5},"depth":{"buy":[{"quantity":300,"price":36.85,"orders":1},{"quantity":900,"price":36.8,"orders":1},{"quantity":300,"price":35.8,"orders":1},{"quantity":900,"price":27.55,"orders":1},{"quantity":15000,"price":27.0,"orders":1}],"sell":[{"quantity":300,"price":55.4,"orders":1},{"quantity":300,"price":55.45,"orders":1},{"quantity":300,"price":55.55,"orders":1},{"quantity":300,"price":55.65,"orders":1},{"quantity":900,"price":58.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113141","symbol":"PATANJALI25APR1780PE","last_price":43.5,"volume":1800,"average_price":43.04,"oi":300.0,"net_change":-44.8,"total_buy_quantity":27300.0,"total_sell_quantity":11700.0,"lower_circuit_limit":8.35,"upper_circuit_limit":106.65,"last_trade_time":"1743151175331","oi_day_high":300.0,"oi_day_low":300.0},"NSE_FO:FEDERALBNK25APR197.5PE":{"ohlc":{"open":6.05,"high":8.15,"low":5.0,"close":7.55},"depth":{"buy":[{"quantity":10000,"price":6.95,"orders":2},{"quantity":40000,"price":6.35,"orders":1},{"quantity":15000,"price":6.2,"orders":1},{"quantity":20000,"price":6.15,"orders":1},{"quantity":15000,"price":5.8,"orders":1}],"sell":[{"quantity":5000,"price":7.2,"orders":1},{"quantity":5000,"price":7.25,"orders":1},{"quantity":5000,"price":7.3,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":5000,"price":8.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|82218","symbol":"FEDERALBNK25APR197.5PE","last_price":7.55,"volume":1635000,"average_price":6.09,"oi":305000.0,"net_change":1.45,"total_buy_quantity":430000.0,"total_sell_quantity":485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1743154564127","oi_day_high":315000.0,"oi_day_low":125000.0},"NSE_FO:INDUSINDBK25APR670CE":{"ohlc":{"open":39.45,"high":40.2,"low":28.1,"close":32.35},"depth":{"buy":[{"quantity":500,"price":32.1,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":1500,"price":32.0,"orders":3},{"quantity":1500,"price":31.95,"orders":3},{"quantity":4500,"price":31.85,"orders":4}],"sell":[{"quantity":500,"price":32.35,"orders":1},{"quantity":1500,"price":32.4,"orders":3},{"quantity":1000,"price":32.45,"orders":2},{"quantity":1500,"price":32.5,"orders":2},{"quantity":2000,"price":32.55,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|42529","symbol":"INDUSINDBK25APR670CE","last_price":32.35,"volume":2600500,"average_price":33.09,"oi":1698500.0,"net_change":-10.05,"total_buy_quantity":202000.0,"total_sell_quantity":120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1743155969310","oi_day_high":1718000.0,"oi_day_low":1406500.0},"NSE_FO:SOLARINDS25APR11000CE":{"ohlc":{"open":520.0,"high":588.0,"low":475.0,"close":543.3},"depth":{"buy":[{"quantity":75,"price":543.45,"orders":1},{"quantity":75,"price":543.4,"orders":1},{"quantity":75,"price":543.35,"orders":1},{"quantity":75,"price":543.3,"orders":1},{"quantity":75,"price":530.0,"orders":1}],"sell":[{"quantity":75,"price":557.15,"orders":1},{"quantity":75,"price":557.2,"orders":1},{"quantity":75,"price":557.35,"orders":1},{"quantity":75,"price":564.85,"orders":1},{"quantity":75,"price":564.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|149287","symbol":"SOLARINDS25APR11000CE","last_price":543.3,"volume":18450,"average_price":542.88,"oi":11925.0,"net_change":62.45,"total_buy_quantity":4275.0,"total_sell_quantity":4200.0,"lower_circuit_limit":66.85,"upper_circuit_limit":894.85,"last_trade_time":"1743155989399","oi_day_high":16200.0,"oi_day_low":11850.0},"NSE_FO:HINDUNILVR25APR2240CE":{"ohlc":{"open":62.0,"high":90.4,"low":57.9,"close":64.75},"depth":{"buy":[{"quantity":300,"price":64.35,"orders":1},{"quantity":300,"price":64.3,"orders":1},{"quantity":600,"price":64.1,"orders":2},{"quantity":300,"price":62.55,"orders":1},{"quantity":300,"price":62.5,"orders":1}],"sell":[{"quantity":300,"price":64.85,"orders":1},{"quantity":4500,"price":65.0,"orders":1},{"quantity":600,"price":65.2,"orders":2},{"quantity":300,"price":65.45,"orders":1},{"quantity":600,"price":65.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115724","symbol":"HINDUNILVR25APR2240CE","last_price":64.75,"volume":462300,"average_price":73.03,"oi":142800.0,"net_change":-0.75,"total_buy_quantity":24600.0,"total_sell_quantity":46200.0,"lower_circuit_limit":19.25,"upper_circuit_limit":111.75,"last_trade_time":"1743155999578","oi_day_high":142800.0,"oi_day_low":116700.0},"NSE_FO:DALBHARAT25APR1820CE":{"ohlc":{"open":68.7,"high":80.35,"low":56.65,"close":59.65},"depth":{"buy":[{"quantity":275,"price":57.55,"orders":1},{"quantity":275,"price":57.5,"orders":1},{"quantity":275,"price":57.15,"orders":1},{"quantity":275,"price":55.35,"orders":1},{"quantity":825,"price":55.3,"orders":1}],"sell":[{"quantity":550,"price":60.1,"orders":2},{"quantity":275,"price":60.15,"orders":1},{"quantity":275,"price":60.25,"orders":1},{"quantity":825,"price":60.35,"orders":1},{"quantity":275,"price":60.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78403","symbol":"DALBHARAT25APR1820CE","last_price":59.65,"volume":50875,"average_price":66.91,"oi":7975.0,"net_change":-1.55,"total_buy_quantity":7150.0,"total_sell_quantity":28875.0,"lower_circuit_limit":7.25,"upper_circuit_limit":108.05,"last_trade_time":"1743155891951","oi_day_high":8250.0,"oi_day_low":550.0},"NSE_FO:YESBANK25APR17PE":{"ohlc":{"open":0.4,"high":0.7,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":208000,"price":0.65,"orders":2},{"quantity":494000,"price":0.6,"orders":7},{"quantity":1768000,"price":0.55,"orders":10},{"quantity":2028000,"price":0.5,"orders":14},{"quantity":1092000,"price":0.45,"orders":11}],"sell":[{"quantity":364000,"price":0.7,"orders":10},{"quantity":416000,"price":0.75,"orders":8},{"quantity":260000,"price":0.8,"orders":4},{"quantity":260000,"price":0.85,"orders":1},{"quantity":104000,"price":0.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140454","symbol":"YESBANK25APR17PE","last_price":0.65,"volume":9412000,"average_price":0.53,"oi":1.4144E7,"net_change":0.15,"total_buy_quantity":2.2412E7,"total_sell_quantity":1924000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1743155987186","oi_day_high":1.4248E7,"oi_day_low":1.1908E7},"NSE_FO:MANAPPURAM25APR235PE":{"ohlc":{"open":7.6,"high":9.0,"low":7.4,"close":8.8},"depth":{"buy":[{"quantity":6000,"price":8.65,"orders":2},{"quantity":3000,"price":8.55,"orders":1},{"quantity":3000,"price":8.45,"orders":1},{"quantity":3000,"price":8.15,"orders":1},{"quantity":9000,"price":8.05,"orders":1}],"sell":[{"quantity":3000,"price":8.8,"orders":1},{"quantity":3000,"price":8.85,"orders":1},{"quantity":3000,"price":8.95,"orders":1},{"quantity":3000,"price":9.0,"orders":1},{"quantity":6000,"price":9.05,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|131089","symbol":"MANAPPURAM25APR235PE","last_price":8.8,"volume":1134000,"average_price":8.24,"oi":555000.0,"net_change":0.85,"total_buy_quantity":192000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1743155945752","oi_day_high":561000.0,"oi_day_low":396000.0},"NSE_FO:EXIDEIND25APR360PE":{"ohlc":{"open":12.3,"high":15.25,"low":10.65,"close":12.1},"depth":{"buy":[{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":3600,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1}],"sell":[{"quantity":3600,"price":12.0,"orders":2},{"quantity":1800,"price":12.1,"orders":1},{"quantity":5400,"price":12.15,"orders":2},{"quantity":3600,"price":12.2,"orders":2},{"quantity":3600,"price":12.25,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106933","symbol":"EXIDEIND25APR360PE","last_price":12.1,"volume":1035000,"average_price":12.6,"oi":849600.0,"net_change":-0.75,"total_buy_quantity":275400.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1743155957101","oi_day_high":849600.0,"oi_day_low":694800.0},"NSE_FO:DIVISLAB25APR5850PE":{"ohlc":{"open":154.45,"high":192.15,"low":134.5,"close":192.1},"depth":{"buy":[{"quantity":100,"price":191.6,"orders":1},{"quantity":100,"price":191.55,"orders":1},{"quantity":100,"price":189.75,"orders":1},{"quantity":300,"price":189.25,"orders":1},{"quantity":100,"price":189.2,"orders":1}],"sell":[{"quantity":100,"price":204.2,"orders":1},{"quantity":100,"price":204.25,"orders":1},{"quantity":300,"price":205.65,"orders":1},{"quantity":100,"price":205.7,"orders":1},{"quantity":100,"price":209.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|79467","symbol":"DIVISLAB25APR5850PE","last_price":192.1,"volume":11300,"average_price":154.61,"oi":2500.0,"net_change":-190.1,"total_buy_quantity":6100.0,"total_sell_quantity":5900.0,"lower_circuit_limit":18.5,"upper_circuit_limit":275.7,"last_trade_time":"1743155921029","oi_day_high":3400.0,"oi_day_low":400.0},"NSE_FO:MOTHERSON25APR132.5PE":{"ohlc":{"open":4.85,"high":6.3,"low":4.0,"close":6.2},"depth":{"buy":[{"quantity":3550,"price":6.2,"orders":1},{"quantity":7100,"price":6.1,"orders":2},{"quantity":21300,"price":6.05,"orders":4},{"quantity":14200,"price":6.0,"orders":4},{"quantity":10650,"price":5.95,"orders":2}],"sell":[{"quantity":17750,"price":6.3,"orders":2},{"quantity":7100,"price":6.35,"orders":2},{"quantity":7100,"price":6.4,"orders":2},{"quantity":3550,"price":6.45,"orders":1},{"quantity":3550,"price":6.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105727","symbol":"MOTHERSON25APR132.5PE","last_price":6.2,"volume":1753700,"average_price":5.31,"oi":468600.0,"net_change":0.0,"total_buy_quantity":521850.0,"total_sell_quantity":472150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743155969840","oi_day_high":468600.0,"oi_day_low":195250.0},"NSE_FO:LTF25APR155CE":{"ohlc":{"open":5.55,"high":5.55,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":58006,"price":2.9,"orders":6},{"quantity":66930,"price":2.85,"orders":5},{"quantity":35696,"price":2.8,"orders":7},{"quantity":13386,"price":2.75,"orders":2},{"quantity":4462,"price":2.7,"orders":1}],"sell":[{"quantity":8924,"price":3.0,"orders":2},{"quantity":31234,"price":3.05,"orders":5},{"quantity":22310,"price":3.1,"orders":5},{"quantity":8924,"price":3.15,"orders":2},{"quantity":13386,"price":3.2,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129681","symbol":"LTF25APR155CE","last_price":2.95,"volume":2007900,"average_price":3.6,"oi":2181918.0,"net_change":-1.3,"total_buy_quantity":1160120.0,"total_sell_quantity":1128886.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1743155991136","oi_day_high":2190842.0,"oi_day_low":1954356.0},"NSE_FO:GRASIM25APR2620CE":{"ohlc":{"open":60.05,"high":79.0,"low":54.55,"close":60.2},"depth":{"buy":[{"quantity":250,"price":58.95,"orders":1},{"quantity":250,"price":58.9,"orders":1},{"quantity":250,"price":58.65,"orders":1},{"quantity":500,"price":58.6,"orders":1},{"quantity":250,"price":58.55,"orders":1}],"sell":[{"quantity":500,"price":60.1,"orders":1},{"quantity":500,"price":60.95,"orders":1},{"quantity":250,"price":61.95,"orders":1},{"quantity":250,"price":62.0,"orders":1},{"quantity":250,"price":63.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84769","symbol":"GRASIM25APR2620CE","last_price":60.2,"volume":350250,"average_price":67.33,"oi":63000.0,"net_change":-8.3,"total_buy_quantity":29000.0,"total_sell_quantity":36750.0,"lower_circuit_limit":7.4,"upper_circuit_limit":129.6,"last_trade_time":"1743155997885","oi_day_high":71000.0,"oi_day_low":38000.0},"NSE_FO:BHEL25APR215PE":{"ohlc":{"open":7.5,"high":9.2,"low":5.8,"close":8.3},"depth":{"buy":[{"quantity":7875,"price":8.25,"orders":3},{"quantity":2625,"price":8.2,"orders":1},{"quantity":2625,"price":8.15,"orders":1},{"quantity":2625,"price":8.1,"orders":1},{"quantity":2625,"price":8.05,"orders":1}],"sell":[{"quantity":5250,"price":8.4,"orders":2},{"quantity":13125,"price":8.45,"orders":3},{"quantity":10500,"price":8.5,"orders":3},{"quantity":21000,"price":8.55,"orders":6},{"quantity":13125,"price":8.6,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71402","symbol":"BHEL25APR215PE","last_price":8.3,"volume":7163625,"average_price":7.35,"oi":1278375.0,"net_change":-0.1,"total_buy_quantity":438375.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1743155991931","oi_day_high":1362375.0,"oi_day_low":1141875.0},"NSE_FO:RECLTD25APR430PE":{"ohlc":{"open":14.15,"high":17.05,"low":11.7,"close":16.55},"depth":{"buy":[{"quantity":4000,"price":16.5,"orders":4},{"quantity":3000,"price":16.45,"orders":3},{"quantity":6000,"price":16.4,"orders":4},{"quantity":3000,"price":16.35,"orders":2},{"quantity":1000,"price":16.3,"orders":1}],"sell":[{"quantity":3000,"price":16.65,"orders":2},{"quantity":4000,"price":16.7,"orders":3},{"quantity":6000,"price":16.75,"orders":4},{"quantity":4000,"price":16.8,"orders":3},{"quantity":7000,"price":16.85,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|119649","symbol":"RECLTD25APR430PE","last_price":16.55,"volume":3187000,"average_price":14.12,"oi":1199000.0,"net_change":1.15,"total_buy_quantity":205000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1743155988233","oi_day_high":1216000.0,"oi_day_low":1099000.0},"NSE_FO:ADANIENSOL25APR880CE":{"ohlc":{"open":50.45,"high":61.0,"low":41.85,"close":45.95},"depth":{"buy":[{"quantity":625,"price":44.35,"orders":1},{"quantity":1250,"price":44.3,"orders":2},{"quantity":625,"price":44.2,"orders":1},{"quantity":625,"price":44.05,"orders":1},{"quantity":1250,"price":44.0,"orders":2}],"sell":[{"quantity":625,"price":46.95,"orders":1},{"quantity":6875,"price":47.0,"orders":3},{"quantity":625,"price":47.95,"orders":1},{"quantity":625,"price":48.0,"orders":1},{"quantity":625,"price":49.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85114","symbol":"ADANIENSOL25APR880CE","last_price":45.95,"volume":1785000,"average_price":53.07,"oi":176250.0,"net_change":-6.85,"total_buy_quantity":103750.0,"total_sell_quantity":148750.0,"lower_circuit_limit":2.15,"upper_circuit_limit":103.45,"last_trade_time":"1743155979549","oi_day_high":256875.0,"oi_day_low":116875.0},"NSE_FO:HINDCOPPER25APR225PE":{"ohlc":{"open":8.7,"high":12.35,"low":7.7,"close":12.0},"depth":{"buy":[{"quantity":2650,"price":12.05,"orders":1},{"quantity":2650,"price":12.0,"orders":1},{"quantity":7950,"price":11.7,"orders":1},{"quantity":23850,"price":11.1,"orders":1},{"quantity":18550,"price":10.9,"orders":2}],"sell":[{"quantity":2650,"price":12.65,"orders":1},{"quantity":2650,"price":12.7,"orders":1},{"quantity":7950,"price":13.1,"orders":1},{"quantity":26500,"price":13.7,"orders":1},{"quantity":13250,"price":13.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88696","symbol":"HINDCOPPER25APR225PE","last_price":12.0,"volume":431950,"average_price":10.13,"oi":219950.0,"net_change":0.85,"total_buy_quantity":265000.0,"total_sell_quantity":235850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1743155238981","oi_day_high":225250.0,"oi_day_low":98050.0},"NSE_FO:MFSL25APR1140CE":{"ohlc":{"open":48.5,"high":51.25,"low":40.3,"close":43.75},"depth":{"buy":[{"quantity":800,"price":41.0,"orders":1},{"quantity":800,"price":40.95,"orders":1},{"quantity":800,"price":40.85,"orders":1},{"quantity":800,"price":40.75,"orders":1},{"quantity":800,"price":38.4,"orders":1}],"sell":[{"quantity":1600,"price":45.3,"orders":2},{"quantity":800,"price":45.35,"orders":1},{"quantity":800,"price":45.45,"orders":1},{"quantity":800,"price":45.5,"orders":1},{"quantity":800,"price":45.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105343","symbol":"MFSL25APR1140CE","last_price":43.75,"volume":149600,"average_price":45.88,"oi":56000.0,"net_change":-3.85,"total_buy_quantity":10400.0,"total_sell_quantity":72800.0,"lower_circuit_limit":11.6,"upper_circuit_limit":83.6,"last_trade_time":"1743155834076","oi_day_high":56000.0,"oi_day_low":36800.0},"NSE_FO:NYKAA25APR175PE":{"ohlc":{"open":5.9,"high":6.65,"low":4.5,"close":5.45},"depth":{"buy":[{"quantity":2950,"price":5.35,"orders":1},{"quantity":14750,"price":5.3,"orders":4},{"quantity":11800,"price":5.25,"orders":3},{"quantity":5900,"price":5.2,"orders":2},{"quantity":5900,"price":5.15,"orders":2}],"sell":[{"quantity":5900,"price":5.45,"orders":1},{"quantity":5900,"price":5.5,"orders":2},{"quantity":8850,"price":5.55,"orders":3},{"quantity":8850,"price":5.6,"orders":3},{"quantity":5900,"price":5.65,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135662","symbol":"NYKAA25APR175PE","last_price":5.45,"volume":1115100,"average_price":5.44,"oi":383500.0,"net_change":-2.35,"total_buy_quantity":616550.0,"total_sell_quantity":513300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743155973254","oi_day_high":383500.0,"oi_day_low":11800.0},"NSE_FO:PEL25APR1000CE":{"ohlc":{"open":37.25,"high":44.0,"low":28.0,"close":30.95},"depth":{"buy":[{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":28.4,"orders":1},{"quantity":750,"price":27.45,"orders":1},{"quantity":750,"price":26.8,"orders":1}],"sell":[{"quantity":750,"price":30.65,"orders":1},{"quantity":750,"price":30.7,"orders":1},{"quantity":750,"price":31.0,"orders":1},{"quantity":750,"price":31.1,"orders":1},{"quantity":750,"price":31.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137372","symbol":"PEL25APR1000CE","last_price":30.95,"volume":579750,"average_price":34.12,"oi":171750.0,"net_change":-7.5,"total_buy_quantity":99750.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":76.45,"last_trade_time":"1743155915977","oi_day_high":222750.0,"oi_day_low":171750.0},"NSE_FO:ASIANPAINT25APR2340PE":{"ohlc":{"open":46.15,"high":54.65,"low":35.15,"close":46.9},"depth":{"buy":[{"quantity":200,"price":46.45,"orders":1},{"quantity":200,"price":46.4,"orders":1},{"quantity":200,"price":45.95,"orders":1},{"quantity":200,"price":45.9,"orders":1},{"quantity":200,"price":45.15,"orders":1}],"sell":[{"quantity":200,"price":47.65,"orders":1},{"quantity":200,"price":47.85,"orders":1},{"quantity":200,"price":48.1,"orders":1},{"quantity":200,"price":48.4,"orders":1},{"quantity":200,"price":48.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67427","symbol":"ASIANPAINT25APR2340PE","last_price":46.9,"volume":218200,"average_price":42.67,"oi":85000.0,"net_change":0.7,"total_buy_quantity":39000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":2.75,"upper_circuit_limit":89.65,"last_trade_time":"1743155997996","oi_day_high":85800.0,"oi_day_low":73800.0},"NSE_FO:AXISBANK25APR1100PE":{"ohlc":{"open":26.0,"high":30.5,"low":21.85,"close":23.9},"depth":{"buy":[{"quantity":625,"price":23.75,"orders":1},{"quantity":5000,"price":23.7,"orders":3},{"quantity":625,"price":23.65,"orders":1},{"quantity":1250,"price":23.6,"orders":2},{"quantity":625,"price":23.55,"orders":1}],"sell":[{"quantity":625,"price":23.9,"orders":1},{"quantity":2500,"price":23.95,"orders":4},{"quantity":7500,"price":24.0,"orders":8},{"quantity":2500,"price":24.05,"orders":4},{"quantity":2500,"price":24.1,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91897","symbol":"AXISBANK25APR1100PE","last_price":23.9,"volume":2851250,"average_price":25.16,"oi":1193750.0,"net_change":-1.3,"total_buy_quantity":117500.0,"total_sell_quantity":153125.0,"lower_circuit_limit":2.9,"upper_circuit_limit":47.5,"last_trade_time":"1743155975322","oi_day_high":1230000.0,"oi_day_low":1099375.0},"NSE_FO:BANKINDIA25APR108PE":{"ohlc":{"open":3.65,"high":4.15,"low":3.3,"close":4.15},"depth":{"buy":[{"quantity":33775,"price":4.05,"orders":4},{"quantity":48250,"price":4.0,"orders":6},{"quantity":28950,"price":3.95,"orders":4},{"quantity":4825,"price":3.9,"orders":1},{"quantity":4825,"price":3.85,"orders":1}],"sell":[{"quantity":24125,"price":4.15,"orders":5},{"quantity":9650,"price":4.2,"orders":2},{"quantity":28950,"price":4.25,"orders":4},{"quantity":4825,"price":4.3,"orders":1},{"quantity":4825,"price":4.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94461","symbol":"BANKINDIA25APR108PE","last_price":4.15,"volume":472850,"average_price":3.67,"oi":463200.0,"net_change":0.35,"total_buy_quantity":1037375.0,"total_sell_quantity":776825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1743155739953","oi_day_high":463200.0,"oi_day_low":323275.0},"NSE_FO:HDFCLIFE25APR680PE":{"ohlc":{"open":17.6,"high":18.85,"low":14.4,"close":15.8},"depth":{"buy":[{"quantity":2200,"price":15.75,"orders":2},{"quantity":1100,"price":15.65,"orders":1},{"quantity":1100,"price":15.6,"orders":1},{"quantity":4400,"price":15.55,"orders":3},{"quantity":2200,"price":15.5,"orders":2}],"sell":[{"quantity":4400,"price":15.9,"orders":2},{"quantity":1100,"price":15.95,"orders":1},{"quantity":5500,"price":16.0,"orders":3},{"quantity":2200,"price":16.05,"orders":2},{"quantity":2200,"price":16.1,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113299","symbol":"HDFCLIFE25APR680PE","last_price":15.8,"volume":1775400,"average_price":16.66,"oi":326700.0,"net_change":-1.85,"total_buy_quantity":228800.0,"total_sell_quantity":204600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1743155950193","oi_day_high":386100.0,"oi_day_low":282700.0},"NSE_FO:INFY25APR1600CE":{"ohlc":{"open":56.6,"high":56.6,"low":39.15,"close":40.3},"depth":{"buy":[{"quantity":400,"price":40.25,"orders":1},{"quantity":400,"price":40.2,"orders":1},{"quantity":400,"price":40.15,"orders":1},{"quantity":400,"price":40.1,"orders":1},{"quantity":400,"price":40.05,"orders":1}],"sell":[{"quantity":400,"price":40.5,"orders":1},{"quantity":800,"price":40.55,"orders":2},{"quantity":1200,"price":40.6,"orders":3},{"quantity":800,"price":40.65,"orders":2},{"quantity":400,"price":40.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121237","symbol":"INFY25APR1600CE","last_price":40.3,"volume":3695200,"average_price":44.11,"oi":1476400.0,"net_change":-19.3,"total_buy_quantity":81600.0,"total_sell_quantity":196400.0,"lower_circuit_limit":0.6,"upper_circuit_limit":100.4,"last_trade_time":"1743155999923","oi_day_high":1615200.0,"oi_day_low":1030800.0},"NSE_FO:MARICO25APR650CE":{"ohlc":{"open":19.55,"high":24.5,"low":17.6,"close":19.85},"depth":{"buy":[{"quantity":1200,"price":19.55,"orders":1},{"quantity":3600,"price":19.0,"orders":3},{"quantity":1200,"price":18.55,"orders":1},{"quantity":1200,"price":18.5,"orders":1},{"quantity":1200,"price":18.1,"orders":1}],"sell":[{"quantity":1200,"price":20.5,"orders":1},{"quantity":1200,"price":20.55,"orders":1},{"quantity":1200,"price":20.6,"orders":1},{"quantity":1200,"price":21.4,"orders":1},{"quantity":1200,"price":21.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104130","symbol":"MARICO25APR650CE","last_price":19.85,"volume":1500000,"average_price":21.36,"oi":291600.0,"net_change":0.9,"total_buy_quantity":122400.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1743155993498","oi_day_high":356400.0,"oi_day_low":270000.0},"NSE_FO:CIPLA25APR1480PE":{"ohlc":{"open":35.85,"high":62.0,"low":32.55,"close":57.85},"depth":{"buy":[{"quantity":325,"price":57.6,"orders":1},{"quantity":325,"price":57.1,"orders":1},{"quantity":325,"price":57.05,"orders":1},{"quantity":325,"price":57.0,"orders":1},{"quantity":325,"price":56.25,"orders":1}],"sell":[{"quantity":325,"price":58.6,"orders":1},{"quantity":325,"price":58.65,"orders":1},{"quantity":325,"price":58.75,"orders":1},{"quantity":325,"price":58.85,"orders":1},{"quantity":650,"price":58.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99768","symbol":"CIPLA25APR1480PE","last_price":57.85,"volume":536250,"average_price":45.4,"oi":199550.0,"net_change":25.85,"total_buy_quantity":28925.0,"total_sell_quantity":26325.0,"lower_circuit_limit":2.5,"upper_circuit_limit":112.4,"last_trade_time":"1743155985948","oi_day_high":207025.0,"oi_day_low":153400.0},"NSE_FO:BPCL25APR275PE":{"ohlc":{"open":7.25,"high":7.75,"low":4.85,"close":7.3},"depth":{"buy":[{"quantity":1800,"price":7.3,"orders":1},{"quantity":1800,"price":7.25,"orders":1},{"quantity":3600,"price":7.2,"orders":2},{"quantity":5400,"price":7.15,"orders":2},{"quantity":1800,"price":7.05,"orders":1}],"sell":[{"quantity":3600,"price":7.45,"orders":2},{"quantity":1800,"price":7.5,"orders":1},{"quantity":3600,"price":7.55,"orders":2},{"quantity":1800,"price":7.6,"orders":1},{"quantity":1800,"price":7.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71847","symbol":"BPCL25APR275PE","last_price":7.3,"volume":3803400,"average_price":6.16,"oi":783000.0,"net_change":-0.35,"total_buy_quantity":356400.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1743155980497","oi_day_high":815400.0,"oi_day_low":673200.0},"NSE_FO:CONCOR25APR700CE":{"ohlc":{"open":24.15,"high":31.15,"low":20.0,"close":22.2},"depth":{"buy":[{"quantity":2000,"price":22.1,"orders":2},{"quantity":3000,"price":21.85,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":2000,"price":21.55,"orders":2}],"sell":[{"quantity":1000,"price":22.35,"orders":1},{"quantity":2000,"price":22.6,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":5000,"price":22.75,"orders":1},{"quantity":1000,"price":23.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|101326","symbol":"CONCOR25APR700CE","last_price":22.2,"volume":1203000,"average_price":24.71,"oi":540000.0,"net_change":-6.0,"total_buy_quantity":162000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":3.6,"upper_circuit_limit":52.8,"last_trade_time":"1743155985011","oi_day_high":541000.0,"oi_day_low":414000.0},"NSE_FO:VEDL25APR470PE":{"ohlc":{"open":13.0,"high":18.85,"low":11.75,"close":18.15},"depth":{"buy":[{"quantity":1150,"price":18.0,"orders":1},{"quantity":1150,"price":17.95,"orders":1},{"quantity":3450,"price":17.9,"orders":3},{"quantity":1150,"price":17.85,"orders":1},{"quantity":1150,"price":17.8,"orders":1}],"sell":[{"quantity":3450,"price":18.15,"orders":3},{"quantity":3450,"price":18.25,"orders":3},{"quantity":2300,"price":18.3,"orders":2},{"quantity":2300,"price":18.35,"orders":2},{"quantity":1150,"price":18.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139728","symbol":"VEDL25APR470PE","last_price":18.15,"volume":2516200,"average_price":14.92,"oi":1737650.0,"net_change":4.7,"total_buy_quantity":136850.0,"total_sell_quantity":182850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1743155955701","oi_day_high":1813550.0,"oi_day_low":1599650.0},"NSE_FO:BHARATFORG25APR1160PE":{"ohlc":{"open":47.7,"high":51.35,"low":41.0,"close":47.2},"depth":{"buy":[{"quantity":500,"price":47.9,"orders":1},{"quantity":1500,"price":47.85,"orders":2},{"quantity":500,"price":47.8,"orders":1},{"quantity":1500,"price":47.4,"orders":1},{"quantity":500,"price":47.35,"orders":1}],"sell":[{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.9,"orders":1},{"quantity":500,"price":48.95,"orders":1},{"quantity":500,"price":49.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95447","symbol":"BHARATFORG25APR1160PE","last_price":47.2,"volume":412000,"average_price":45.57,"oi":141500.0,"net_change":-3.55,"total_buy_quantity":100000.0,"total_sell_quantity":58500.0,"lower_circuit_limit":18.95,"upper_circuit_limit":82.55,"last_trade_time":"1743155969517","oi_day_high":155000.0,"oi_day_low":113500.0},"NSE_FO:EICHERMOT25APR5300CE":{"ohlc":{"open":205.2,"high":220.0,"low":165.55,"close":185.9},"depth":{"buy":[{"quantity":175,"price":180.2,"orders":1},{"quantity":350,"price":180.15,"orders":2},{"quantity":175,"price":180.1,"orders":1},{"quantity":175,"price":177.25,"orders":1},{"quantity":175,"price":177.2,"orders":1}],"sell":[{"quantity":175,"price":186.35,"orders":1},{"quantity":175,"price":186.4,"orders":1},{"quantity":175,"price":186.45,"orders":1},{"quantity":175,"price":187.35,"orders":1},{"quantity":175,"price":187.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106277","symbol":"EICHERMOT25APR5300CE","last_price":185.9,"volume":41825,"average_price":188.26,"oi":51450.0,"net_change":-10.25,"total_buy_quantity":12075.0,"total_sell_quantity":18025.0,"lower_circuit_limit":39.45,"upper_circuit_limit":352.85,"last_trade_time":"1743155952995","oi_day_high":51450.0,"oi_day_low":47775.0},"NSE_FO:BSE25APR4700PE":{"ohlc":{"open":144.9,"high":187.05,"low":91.85,"close":100.95},"depth":{"buy":[{"quantity":125,"price":100.35,"orders":1},{"quantity":250,"price":100.3,"orders":1},{"quantity":125,"price":100.05,"orders":1},{"quantity":750,"price":100.0,"orders":2},{"quantity":125,"price":99.3,"orders":1}],"sell":[{"quantity":125,"price":100.95,"orders":1},{"quantity":250,"price":101.0,"orders":2},{"quantity":125,"price":101.2,"orders":1},{"quantity":125,"price":101.55,"orders":1},{"quantity":125,"price":101.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|72104","symbol":"BSE25APR4700PE","last_price":100.95,"volume":1361250,"average_price":123.28,"oi":302750.0,"net_change":-261.25,"total_buy_quantity":19875.0,"total_sell_quantity":28250.0,"lower_circuit_limit":35.7,"upper_circuit_limit":594.4,"last_trade_time":"1743155997316","oi_day_high":304625.0,"oi_day_low":168375.0},"NSE_FO:HDFCAMC25APR4050PE":{"ohlc":{"open":103.6,"high":135.9,"low":94.7,"close":135.85},"depth":{"buy":[{"quantity":150,"price":128.8,"orders":1},{"quantity":450,"price":128.75,"orders":1},{"quantity":450,"price":128.3,"orders":1},{"quantity":150,"price":128.25,"orders":1},{"quantity":450,"price":126.8,"orders":1}],"sell":[{"quantity":150,"price":139.45,"orders":1},{"quantity":150,"price":139.5,"orders":1},{"quantity":150,"price":140.0,"orders":1},{"quantity":450,"price":143.05,"orders":1},{"quantity":2100,"price":154.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86878","symbol":"HDFCAMC25APR4050PE","last_price":135.85,"volume":18000,"average_price":118.82,"oi":4500.0,"net_change":28.25,"total_buy_quantity":24150.0,"total_sell_quantity":9000.0,"lower_circuit_limit":4.35,"upper_circuit_limit":210.85,"last_trade_time":"1743155565743","oi_day_high":5250.0,"oi_day_low":1350.0},"NSE_FO:LODHA25APR1240CE":{"ohlc":{"open":58.7,"high":58.8,"low":36.9,"close":41.0},"depth":{"buy":[{"quantity":900,"price":39.75,"orders":2},{"quantity":450,"price":39.3,"orders":1},{"quantity":450,"price":39.0,"orders":1},{"quantity":1350,"price":38.1,"orders":1},{"quantity":450,"price":36.55,"orders":1}],"sell":[{"quantity":450,"price":40.85,"orders":1},{"quantity":450,"price":40.9,"orders":1},{"quantity":450,"price":41.0,"orders":1},{"quantity":450,"price":41.35,"orders":1},{"quantity":450,"price":41.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129186","symbol":"LODHA25APR1240CE","last_price":41.0,"volume":203850,"average_price":44.01,"oi":147150.0,"net_change":-17.65,"total_buy_quantity":84150.0,"total_sell_quantity":88200.0,"lower_circuit_limit":1.4,"upper_circuit_limit":115.9,"last_trade_time":"1743155930232","oi_day_high":147600.0,"oi_day_low":127350.0},"NSE_FO:UNITDSPR25APR1400PE":{"ohlc":{"open":32.95,"high":43.25,"low":32.4,"close":38.75},"depth":{"buy":[{"quantity":350,"price":37.4,"orders":1},{"quantity":350,"price":37.35,"orders":1},{"quantity":350,"price":36.0,"orders":1},{"quantity":1050,"price":35.95,"orders":1},{"quantity":350,"price":34.8,"orders":1}],"sell":[{"quantity":350,"price":38.25,"orders":1},{"quantity":350,"price":38.4,"orders":1},{"quantity":350,"price":38.45,"orders":1},{"quantity":1400,"price":38.75,"orders":1},{"quantity":3150,"price":38.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156282","symbol":"UNITDSPR25APR1400PE","last_price":38.75,"volume":227850,"average_price":38.59,"oi":70000.0,"net_change":2.55,"total_buy_quantity":49700.0,"total_sell_quantity":54600.0,"lower_circuit_limit":6.2,"upper_circuit_limit":66.2,"last_trade_time":"1743155709718","oi_day_high":70000.0,"oi_day_low":47250.0},"NSE_FO:SONACOMS25APR470PE":{"ohlc":{"open":23.0,"high":29.5,"low":21.9,"close":26.95},"depth":{"buy":[{"quantity":2325,"price":25.35,"orders":2},{"quantity":775,"price":25.2,"orders":1},{"quantity":1550,"price":25.0,"orders":1},{"quantity":1550,"price":24.35,"orders":1},{"quantity":1550,"price":24.3,"orders":1}],"sell":[{"quantity":2325,"price":28.75,"orders":2},{"quantity":775,"price":28.8,"orders":1},{"quantity":1550,"price":28.85,"orders":1},{"quantity":7750,"price":28.9,"orders":1},{"quantity":1550,"price":29.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|124389","symbol":"SONACOMS25APR470PE","last_price":26.95,"volume":111600,"average_price":24.56,"oi":66650.0,"net_change":1.85,"total_buy_quantity":103075.0,"total_sell_quantity":108500.0,"lower_circuit_limit":5.1,"upper_circuit_limit":45.1,"last_trade_time":"1743155841475","oi_day_high":67425.0,"oi_day_low":26350.0},"NSE_FO:MAXHEALTH25APR1120CE":{"ohlc":{"open":58.0,"high":58.0,"low":32.25,"close":36.2},"depth":{"buy":[{"quantity":525,"price":35.6,"orders":1},{"quantity":525,"price":35.55,"orders":1},{"quantity":525,"price":35.15,"orders":1},{"quantity":525,"price":34.1,"orders":1},{"quantity":525,"price":33.75,"orders":1}],"sell":[{"quantity":1050,"price":37.55,"orders":2},{"quantity":525,"price":37.6,"orders":1},{"quantity":1050,"price":37.75,"orders":1},{"quantity":1050,"price":37.85,"orders":1},{"quantity":525,"price":37.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|131821","symbol":"MAXHEALTH25APR1120CE","last_price":36.2,"volume":395325,"average_price":41.06,"oi":180600.0,"net_change":-20.45,"total_buy_quantity":90300.0,"total_sell_quantity":38850.0,"lower_circuit_limit":10.35,"upper_circuit_limit":102.95,"last_trade_time":"1743155970491","oi_day_high":180600.0,"oi_day_low":11025.0},"NSE_FO:JSWSTEEL25APR1060CE":{"ohlc":{"open":34.4,"high":34.85,"low":26.9,"close":31.35},"depth":{"buy":[{"quantity":675,"price":31.05,"orders":1},{"quantity":675,"price":31.0,"orders":1},{"quantity":1350,"price":30.85,"orders":2},{"quantity":675,"price":30.2,"orders":1},{"quantity":2025,"price":30.15,"orders":1}],"sell":[{"quantity":1350,"price":31.45,"orders":2},{"quantity":675,"price":31.5,"orders":1},{"quantity":675,"price":31.55,"orders":1},{"quantity":675,"price":31.6,"orders":1},{"quantity":675,"price":31.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125958","symbol":"JSWSTEEL25APR1060CE","last_price":31.35,"volume":643950,"average_price":30.5,"oi":205875.0,"net_change":-2.25,"total_buy_quantity":76950.0,"total_sell_quantity":91125.0,"lower_circuit_limit":6.9,"upper_circuit_limit":60.3,"last_trade_time":"1743155982451","oi_day_high":214650.0,"oi_day_low":170775.0},"NSE_FO:NMDC25APR69PE":{"ohlc":{"open":2.3,"high":2.6,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":94500,"price":2.3,"orders":7},{"quantity":81000,"price":2.25,"orders":4},{"quantity":54000,"price":2.2,"orders":4},{"quantity":27000,"price":2.15,"orders":2},{"quantity":40500,"price":2.1,"orders":3}],"sell":[{"quantity":67500,"price":2.4,"orders":3},{"quantity":108000,"price":2.45,"orders":6},{"quantity":283500,"price":2.5,"orders":8},{"quantity":94500,"price":2.55,"orders":5},{"quantity":162000,"price":2.6,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|53791","symbol":"NMDC25APR69PE","last_price":2.45,"volume":4644000,"average_price":2.19,"oi":2187000.0,"net_change":0.1,"total_buy_quantity":1917000.0,"total_sell_quantity":2605500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1743155920223","oi_day_high":2187000.0,"oi_day_low":1134000.0},"NSE_FO:DRREDDY25APR1160CE":{"ohlc":{"open":23.3,"high":25.1,"low":17.4,"close":18.2},"depth":{"buy":[{"quantity":625,"price":17.85,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":1250,"price":17.75,"orders":2},{"quantity":625,"price":17.7,"orders":1},{"quantity":625,"price":17.65,"orders":1}],"sell":[{"quantity":1250,"price":18.05,"orders":2},{"quantity":625,"price":18.2,"orders":1},{"quantity":625,"price":18.25,"orders":1},{"quantity":1250,"price":18.3,"orders":2},{"quantity":2500,"price":18.35,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105522","symbol":"DRREDDY25APR1160CE","last_price":18.2,"volume":765000,"average_price":20.5,"oi":225000.0,"net_change":-7.55,"total_buy_quantity":72500.0,"total_sell_quantity":79375.0,"lower_circuit_limit":0.2,"upper_circuit_limit":51.3,"last_trade_time":"1743155956411","oi_day_high":253750.0,"oi_day_low":191875.0},"NSE_FO:DMART25APR4050CE":{"ohlc":{"open":159.7,"high":225.75,"low":142.5,"close":163.5},"depth":{"buy":[{"quantity":150,"price":161.1,"orders":1},{"quantity":150,"price":160.9,"orders":1},{"quantity":150,"price":160.8,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":159.85,"orders":1}],"sell":[{"quantity":150,"price":166.3,"orders":1},{"quantity":150,"price":166.35,"orders":1},{"quantity":150,"price":166.6,"orders":1},{"quantity":150,"price":166.7,"orders":1},{"quantity":150,"price":167.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|80687","symbol":"DMART25APR4050CE","last_price":163.5,"volume":110100,"average_price":180.75,"oi":30900.0,"net_change":6.5,"total_buy_quantity":10800.0,"total_sell_quantity":19950.0,"lower_circuit_limit":28.3,"upper_circuit_limit":285.7,"last_trade_time":"1743155724595","oi_day_high":30900.0,"oi_day_low":16800.0},"NSE_FO:BAJAJFINSV25APR2000CE":{"ohlc":{"open":67.35,"high":76.0,"low":59.3,"close":63.65},"depth":{"buy":[{"quantity":500,"price":62.95,"orders":1},{"quantity":1000,"price":62.8,"orders":2},{"quantity":500,"price":62.75,"orders":1},{"quantity":500,"price":62.7,"orders":1},{"quantity":1000,"price":62.15,"orders":1}],"sell":[{"quantity":500,"price":63.55,"orders":1},{"quantity":500,"price":63.6,"orders":1},{"quantity":500,"price":63.9,"orders":1},{"quantity":1000,"price":64.0,"orders":2},{"quantity":500,"price":64.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92633","symbol":"BAJAJFINSV25APR2000CE","last_price":63.65,"volume":1908500,"average_price":67.24,"oi":714000.0,"net_change":-9.15,"total_buy_quantity":61500.0,"total_sell_quantity":157000.0,"lower_circuit_limit":19.4,"upper_circuit_limit":126.2,"last_trade_time":"1743155988713","oi_day_high":789000.0,"oi_day_low":712500.0},"NSE_FO:DABUR25APR515CE":{"ohlc":{"open":12.0,"high":15.65,"low":8.6,"close":8.9},"depth":{"buy":[{"quantity":1250,"price":8.9,"orders":1},{"quantity":1250,"price":8.85,"orders":1},{"quantity":1250,"price":8.8,"orders":1},{"quantity":1250,"price":8.75,"orders":1},{"quantity":1250,"price":8.7,"orders":1}],"sell":[{"quantity":2500,"price":9.05,"orders":2},{"quantity":1250,"price":9.1,"orders":1},{"quantity":3750,"price":9.15,"orders":3},{"quantity":1250,"price":9.2,"orders":1},{"quantity":1250,"price":9.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78021","symbol":"DABUR25APR515CE","last_price":8.9,"volume":812500,"average_price":11.89,"oi":293750.0,"net_change":-3.1,"total_buy_quantity":192500.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1743155991766","oi_day_high":293750.0,"oi_day_low":137500.0},"NSE_FO:M&MFIN25APR290PE":{"ohlc":{"open":9.1,"high":15.75,"low":8.8,"close":14.2},"depth":{"buy":[{"quantity":4000,"price":14.15,"orders":2},{"quantity":2000,"price":14.1,"orders":1},{"quantity":2000,"price":14.05,"orders":1},{"quantity":2000,"price":14.0,"orders":1},{"quantity":2000,"price":13.95,"orders":1}],"sell":[{"quantity":4000,"price":14.35,"orders":2},{"quantity":2000,"price":14.45,"orders":1},{"quantity":4000,"price":14.5,"orders":2},{"quantity":2000,"price":14.55,"orders":1},{"quantity":8000,"price":14.6,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|130845","symbol":"M&MFIN25APR290PE","last_price":14.2,"volume":634000,"average_price":11.18,"oi":358000.0,"net_change":4.85,"total_buy_quantity":254000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1743155989165","oi_day_high":372000.0,"oi_day_low":192000.0},"NSE_FO:TIINDIA25APR2750CE":{"ohlc":{"open":145.0,"high":159.3,"low":123.0,"close":123.0},"depth":{"buy":[{"quantity":150,"price":111.75,"orders":1},{"quantity":150,"price":111.7,"orders":1},{"quantity":450,"price":111.6,"orders":1},{"quantity":1050,"price":110.8,"orders":2},{"quantity":750,"price":109.4,"orders":1}],"sell":[{"quantity":150,"price":159.0,"orders":1},{"quantity":150,"price":159.05,"orders":1},{"quantity":450,"price":163.0,"orders":1},{"quantity":600,"price":164.6,"orders":1},{"quantity":750,"price":165.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132658","symbol":"TIINDIA25APR2750CE","last_price":123.0,"volume":3150,"average_price":143.87,"oi":1200.0,"net_change":-12.25,"total_buy_quantity":5550.0,"total_sell_quantity":3600.0,"lower_circuit_limit":20.55,"upper_circuit_limit":249.95,"last_trade_time":"1743150133788","oi_day_high":2250.0,"oi_day_low":1200.0},"NSE_FO:PETRONET25APR295PE":{"ohlc":{"open":9.15,"high":10.9,"low":7.55,"close":10.0},"depth":{"buy":[{"quantity":1500,"price":10.0,"orders":1},{"quantity":3000,"price":9.95,"orders":2},{"quantity":1500,"price":9.9,"orders":1},{"quantity":4500,"price":9.85,"orders":2},{"quantity":4500,"price":9.8,"orders":3}],"sell":[{"quantity":1500,"price":10.15,"orders":1},{"quantity":1500,"price":10.2,"orders":1},{"quantity":1500,"price":10.25,"orders":1},{"quantity":3000,"price":10.3,"orders":2},{"quantity":1500,"price":10.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|114495","symbol":"PETRONET25APR295PE","last_price":10.0,"volume":354000,"average_price":9.3,"oi":325500.0,"net_change":0.6,"total_buy_quantity":291000.0,"total_sell_quantity":319500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1743155981084","oi_day_high":331500.0,"oi_day_low":282000.0},"NSE_FO:HEROMOTOCO25APR3750PE":{"ohlc":{"open":90.85,"high":116.9,"low":73.3,"close":108.8},"depth":{"buy":[{"quantity":300,"price":106.4,"orders":2},{"quantity":150,"price":106.35,"orders":1},{"quantity":150,"price":101.05,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":96.75,"orders":1}],"sell":[{"quantity":150,"price":109.45,"orders":1},{"quantity":300,"price":109.5,"orders":2},{"quantity":300,"price":109.55,"orders":1},{"quantity":150,"price":114.95,"orders":1},{"quantity":150,"price":115.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|87698","symbol":"HEROMOTOCO25APR3750PE","last_price":108.8,"volume":263850,"average_price":96.14,"oi":68550.0,"net_change":12.15,"total_buy_quantity":19800.0,"total_sell_quantity":14850.0,"lower_circuit_limit":20.35,"upper_circuit_limit":172.95,"last_trade_time":"1743155974293","oi_day_high":70800.0,"oi_day_low":40050.0},"NSE_FO:IEX25APR177.5PE":{"ohlc":{"open":5.4,"high":7.7,"low":4.85,"close":7.4},"depth":{"buy":[{"quantity":11250,"price":7.25,"orders":2},{"quantity":3750,"price":7.2,"orders":1},{"quantity":11250,"price":7.15,"orders":2},{"quantity":3750,"price":7.1,"orders":1},{"quantity":15000,"price":7.05,"orders":2}],"sell":[{"quantity":3750,"price":7.4,"orders":1},{"quantity":3750,"price":7.45,"orders":1},{"quantity":7500,"price":7.5,"orders":2},{"quantity":3750,"price":7.55,"orders":1},{"quantity":15000,"price":7.6,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91844","symbol":"IEX25APR177.5PE","last_price":7.4,"volume":821250,"average_price":6.23,"oi":270000.0,"net_change":1.9,"total_buy_quantity":622500.0,"total_sell_quantity":596250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1743155861000","oi_day_high":270000.0,"oi_day_low":97500.0},"NSE_FO:GRANULES25APR490PE":{"ohlc":{"open":16.4,"high":22.35,"low":13.6,"close":20.7},"depth":{"buy":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":2000,"price":19.75,"orders":2},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.25,"orders":1}],"sell":[{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":2000,"price":21.05,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84231","symbol":"GRANULES25APR490PE","last_price":20.7,"volume":415000,"average_price":18.2,"oi":219000.0,"net_change":1.7,"total_buy_quantity":97000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1743155997087","oi_day_high":229000.0,"oi_day_low":177000.0},"NSE_FO:AUBANK25APR550PE":{"ohlc":{"open":29.15,"high":37.75,"low":20.75,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.55,"orders":1},{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.25,"orders":1}],"sell":[{"quantity":1000,"price":36.95,"orders":1},{"quantity":1000,"price":37.0,"orders":1},{"quantity":1000,"price":37.1,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":37.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91217","symbol":"AUBANK25APR550PE","last_price":37.0,"volume":1288000,"average_price":28.44,"oi":367000.0,"net_change":7.9,"total_buy_quantity":59000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":9.1,"upper_circuit_limit":66.4,"last_trade_time":"1743155925863","oi_day_high":456000.0,"oi_day_low":305000.0},"NSE_FO:NAUKRI25APR7200CE":{"ohlc":{"open":342.55,"high":353.45,"low":270.25,"close":278.7},"depth":{"buy":[{"quantity":75,"price":251.55,"orders":1},{"quantity":75,"price":251.5,"orders":1},{"quantity":225,"price":251.4,"orders":2},{"quantity":750,"price":247.0,"orders":3},{"quantity":150,"price":243.4,"orders":1}],"sell":[{"quantity":75,"price":269.05,"orders":1},{"quantity":150,"price":269.1,"orders":2},{"quantity":75,"price":278.7,"orders":1},{"quantity":975,"price":287.1,"orders":2},{"quantity":1050,"price":303.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134092","symbol":"NAUKRI25APR7200CE","last_price":278.7,"volume":66525,"average_price":303.68,"oi":24825.0,"net_change":-39.7,"total_buy_quantity":7575.0,"total_sell_quantity":16725.0,"lower_circuit_limit":65.85,"upper_circuit_limit":570.95,"last_trade_time":"1743155907693","oi_day_high":25800.0,"oi_day_low":23100.0},"NSE_FO:UPL25APR660PE":{"ohlc":{"open":20.55,"high":41.65,"low":18.15,"close":33.2},"depth":{"buy":[{"quantity":1355,"price":33.4,"orders":1},{"quantity":1355,"price":33.35,"orders":1},{"quantity":1355,"price":32.85,"orders":1},{"quantity":5420,"price":32.8,"orders":2},{"quantity":2710,"price":32.6,"orders":1}],"sell":[{"quantity":2710,"price":33.8,"orders":2},{"quantity":1355,"price":34.65,"orders":1},{"quantity":5420,"price":34.7,"orders":2},{"quantity":1355,"price":35.0,"orders":1},{"quantity":1355,"price":35.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156390","symbol":"UPL25APR660PE","last_price":33.2,"volume":1107035,"average_price":27.12,"oi":287260.0,"net_change":12.15,"total_buy_quantity":154470.0,"total_sell_quantity":139565.0,"lower_circuit_limit":1.05,"upper_circuit_limit":66.95,"last_trade_time":"1743155993223","oi_day_high":360430.0,"oi_day_low":287260.0},"NSE_FO:DLF25APR690CE":{"ohlc":{"open":27.55,"high":28.4,"low":19.35,"close":20.2},"depth":{"buy":[{"quantity":825,"price":20.05,"orders":1},{"quantity":825,"price":20.0,"orders":1},{"quantity":1650,"price":19.95,"orders":2},{"quantity":825,"price":19.9,"orders":1},{"quantity":1650,"price":19.85,"orders":2}],"sell":[{"quantity":825,"price":20.2,"orders":1},{"quantity":825,"price":20.25,"orders":1},{"quantity":3300,"price":20.3,"orders":2},{"quantity":2475,"price":20.35,"orders":3},{"quantity":825,"price":20.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|80360","symbol":"DLF25APR690CE","last_price":20.2,"volume":1707750,"average_price":23.76,"oi":667425.0,"net_change":-6.05,"total_buy_quantity":142725.0,"total_sell_quantity":290400.0,"lower_circuit_limit":3.4,"upper_circuit_limit":49.1,"last_trade_time":"1743155992099","oi_day_high":675675.0,"oi_day_low":519750.0},"NSE_FO:TATATECH25APR690PE":{"ohlc":{"open":35.85,"high":39.85,"low":33.45,"close":39.5},"depth":{"buy":[{"quantity":700,"price":40.6,"orders":1},{"quantity":1400,"price":40.4,"orders":1},{"quantity":3500,"price":40.35,"orders":2},{"quantity":2100,"price":40.3,"orders":1},{"quantity":2100,"price":39.3,"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":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|130624","symbol":"TATATECH25APR690PE","last_price":39.5,"volume":23800,"average_price":36.38,"oi":17500.0,"net_change":8.65,"total_buy_quantity":63000.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1743153886098","oi_day_high":17500.0,"oi_day_low":5600.0},"NSE_FO:LAURUSLABS25APR620CE":{"ohlc":{"open":30.35,"high":30.35,"low":19.7,"close":22.9},"depth":{"buy":[{"quantity":3400,"price":22.4,"orders":2},{"quantity":1700,"price":22.2,"orders":1},{"quantity":5100,"price":21.75,"orders":1},{"quantity":3400,"price":21.7,"orders":2},{"quantity":8500,"price":21.65,"orders":2}],"sell":[{"quantity":3400,"price":22.75,"orders":2},{"quantity":1700,"price":22.95,"orders":1},{"quantity":49300,"price":23.0,"orders":2},{"quantity":3400,"price":23.95,"orders":2},{"quantity":1700,"price":24.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128115","symbol":"LAURUSLABS25APR620CE","last_price":22.9,"volume":2560200,"average_price":23.87,"oi":923100.0,"net_change":-5.85,"total_buy_quantity":263500.0,"total_sell_quantity":345100.0,"lower_circuit_limit":6.05,"upper_circuit_limit":51.45,"last_trade_time":"1743155952722","oi_day_high":1069300.0,"oi_day_low":776900.0},"NSE_FO:BEL25APR300PE":{"ohlc":{"open":7.55,"high":10.15,"low":6.8,"close":8.8},"depth":{"buy":[{"quantity":8550,"price":8.7,"orders":3},{"quantity":22800,"price":8.65,"orders":6},{"quantity":17100,"price":8.6,"orders":6},{"quantity":22800,"price":8.55,"orders":5},{"quantity":28500,"price":8.5,"orders":7}],"sell":[{"quantity":22800,"price":8.8,"orders":8},{"quantity":25650,"price":8.85,"orders":5},{"quantity":8550,"price":8.9,"orders":3},{"quantity":11400,"price":8.95,"orders":2},{"quantity":2850,"price":9.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94857","symbol":"BEL25APR300PE","last_price":8.8,"volume":10063350,"average_price":8.21,"oi":3129300.0,"net_change":-0.15,"total_buy_quantity":666900.0,"total_sell_quantity":661200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1743155988271","oi_day_high":3394350.0,"oi_day_low":2909850.0},"NSE_FO:SBIN25APR770CE":{"ohlc":{"open":22.0,"high":24.8,"low":17.6,"close":19.35},"depth":{"buy":[{"quantity":750,"price":19.6,"orders":1},{"quantity":750,"price":19.4,"orders":1},{"quantity":6750,"price":19.35,"orders":1},{"quantity":750,"price":19.25,"orders":1},{"quantity":750,"price":19.1,"orders":1}],"sell":[{"quantity":750,"price":19.8,"orders":1},{"quantity":750,"price":19.85,"orders":1},{"quantity":8250,"price":19.9,"orders":2},{"quantity":2250,"price":19.95,"orders":3},{"quantity":1500,"price":20.0,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121684","symbol":"SBIN25APR770CE","last_price":19.35,"volume":5186250,"average_price":21.27,"oi":2127000.0,"net_change":-2.2,"total_buy_quantity":88500.0,"total_sell_quantity":244500.0,"lower_circuit_limit":0.6,"upper_circuit_limit":42.5,"last_trade_time":"1743155998104","oi_day_high":2308500.0,"oi_day_low":1701000.0},"NSE_FO:ALKEM25APR4950CE":{"ohlc":{"open":156.25,"high":156.25,"low":139.05,"close":139.05},"depth":{"buy":[{"quantity":100,"price":115.7,"orders":1},{"quantity":100,"price":115.65,"orders":1},{"quantity":100,"price":115.55,"orders":1},{"quantity":100,"price":115.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":181.9,"orders":1},{"quantity":300,"price":181.95,"orders":1},{"quantity":1000,"price":186.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65244","symbol":"ALKEM25APR4950CE","last_price":139.05,"volume":300,"average_price":150.51,"oi":300.0,"net_change":14.05,"total_buy_quantity":400.0,"total_sell_quantity":1400.0,"lower_circuit_limit":26.3,"upper_circuit_limit":284.4,"last_trade_time":"1743143321427","oi_day_high":300.0,"oi_day_low":100.0},"NSE_FO:JINDALSTEL25APR920CE":{"ohlc":{"open":31.05,"high":33.1,"low":22.8,"close":26.0},"depth":{"buy":[{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.55,"orders":1},{"quantity":625,"price":26.45,"orders":1},{"quantity":625,"price":26.2,"orders":1},{"quantity":625,"price":26.15,"orders":1}],"sell":[{"quantity":1250,"price":26.9,"orders":1},{"quantity":625,"price":27.15,"orders":1},{"quantity":625,"price":27.2,"orders":1},{"quantity":625,"price":27.5,"orders":1},{"quantity":625,"price":27.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|124007","symbol":"JINDALSTEL25APR920CE","last_price":26.0,"volume":1208125,"average_price":28.57,"oi":341250.0,"net_change":-4.85,"total_buy_quantity":112500.0,"total_sell_quantity":170625.0,"lower_circuit_limit":2.25,"upper_circuit_limit":59.45,"last_trade_time":"1743155989819","oi_day_high":371250.0,"oi_day_low":201250.0},"NSE_FO:APLAPOLLO25APR1540PE":{"ohlc":{"open":54.0,"high":62.6,"low":41.25,"close":62.4},"depth":{"buy":[{"quantity":350,"price":51.65,"orders":1},{"quantity":350,"price":51.6,"orders":1},{"quantity":1050,"price":51.55,"orders":1},{"quantity":1400,"price":49.95,"orders":1},{"quantity":1050,"price":46.9,"orders":1}],"sell":[{"quantity":350,"price":63.7,"orders":1},{"quantity":350,"price":63.75,"orders":1},{"quantity":350,"price":63.85,"orders":1},{"quantity":2450,"price":68.7,"orders":2},{"quantity":1050,"price":69.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|66176","symbol":"APLAPOLLO25APR1540PE","last_price":62.4,"volume":24500,"average_price":48.85,"oi":13650.0,"net_change":8.4,"total_buy_quantity":11200.0,"total_sell_quantity":8050.0,"lower_circuit_limit":11.15,"upper_circuit_limit":102.55,"last_trade_time":"1743150366558","oi_day_high":13650.0,"oi_day_low":350.0},"NSE_FO:WIPRO25APR272.5PE":{"ohlc":{"open":11.3,"high":17.35,"low":11.2,"close":16.1},"depth":{"buy":[{"quantity":6000,"price":15.85,"orders":2},{"quantity":9000,"price":15.7,"orders":1},{"quantity":3000,"price":15.65,"orders":1},{"quantity":3000,"price":15.0,"orders":1},{"quantity":30000,"price":14.5,"orders":2}],"sell":[{"quantity":6000,"price":16.05,"orders":2},{"quantity":3000,"price":16.2,"orders":1},{"quantity":9000,"price":16.35,"orders":1},{"quantity":60000,"price":17.3,"orders":4},{"quantity":15000,"price":17.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140122","symbol":"WIPRO25APR272.5PE","last_price":16.1,"volume":642000,"average_price":14.18,"oi":288000.0,"net_change":5.35,"total_buy_quantity":309000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1743155434918","oi_day_high":324000.0,"oi_day_low":273000.0},"NSE_FO:HDFCLIFE25APR680CE":{"ohlc":{"open":25.15,"high":25.5,"low":20.3,"close":22.05},"depth":{"buy":[{"quantity":1100,"price":22.0,"orders":1},{"quantity":1100,"price":21.9,"orders":1},{"quantity":1100,"price":21.85,"orders":1},{"quantity":2200,"price":21.8,"orders":2},{"quantity":1100,"price":21.75,"orders":1}],"sell":[{"quantity":1100,"price":22.15,"orders":1},{"quantity":2200,"price":22.2,"orders":2},{"quantity":1100,"price":22.35,"orders":1},{"quantity":1100,"price":22.4,"orders":1},{"quantity":2200,"price":22.45,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113298","symbol":"HDFCLIFE25APR680CE","last_price":22.05,"volume":4019400,"average_price":23.09,"oi":962500.0,"net_change":-1.5,"total_buy_quantity":132000.0,"total_sell_quantity":368500.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1743155993208","oi_day_high":1223200.0,"oi_day_low":883300.0},"NSE_FO:PIIND25APR3500CE":{"ohlc":{"open":121.1,"high":121.1,"low":75.85,"close":91.05},"depth":{"buy":[{"quantity":125,"price":86.5,"orders":1},{"quantity":125,"price":84.6,"orders":1},{"quantity":125,"price":77.4,"orders":1},{"quantity":3375,"price":77.35,"orders":1},{"quantity":125,"price":74.05,"orders":1}],"sell":[{"quantity":125,"price":90.55,"orders":1},{"quantity":250,"price":91.1,"orders":1},{"quantity":125,"price":91.15,"orders":1},{"quantity":125,"price":91.4,"orders":1},{"quantity":250,"price":91.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139058","symbol":"PIIND25APR3500CE","last_price":91.05,"volume":76125,"average_price":95.81,"oi":28375.0,"net_change":-29.95,"total_buy_quantity":18500.0,"total_sell_quantity":16125.0,"lower_circuit_limit":33.2,"upper_circuit_limit":208.8,"last_trade_time":"1743155903001","oi_day_high":28375.0,"oi_day_low":19375.0},"NSE_FO:IDEA25APR7CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":27520000,"price":0.4,"orders":83},{"quantity":22560000,"price":0.35,"orders":43},{"quantity":16960000,"price":0.3,"orders":24},{"quantity":11080000,"price":0.25,"orders":17},{"quantity":8320000,"price":0.2,"orders":10}],"sell":[{"quantity":2720000,"price":0.45,"orders":9},{"quantity":12680000,"price":0.5,"orders":65},{"quantity":12920000,"price":0.55,"orders":42},{"quantity":13760000,"price":0.6,"orders":53},{"quantity":9680000,"price":0.65,"orders":48}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91428","symbol":"IDEA25APR7CE","last_price":0.45,"volume":241440000,"average_price":0.54,"oi":1.0952E8,"net_change":-0.15,"total_buy_quantity":9.304E7,"total_sell_quantity":7.428E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1743155997411","oi_day_high":1.0952E8,"oi_day_low":7.524E7},"NSE_FO:HDFCAMC25APR4050CE":{"ohlc":{"open":178.5,"high":178.5,"low":113.35,"close":119.7},"depth":{"buy":[{"quantity":150,"price":115.35,"orders":1},{"quantity":150,"price":115.3,"orders":1},{"quantity":150,"price":115.25,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":450,"price":111.15,"orders":1}],"sell":[{"quantity":150,"price":123.2,"orders":1},{"quantity":450,"price":123.25,"orders":1},{"quantity":450,"price":124.95,"orders":1},{"quantity":150,"price":125.1,"orders":1},{"quantity":450,"price":125.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86877","symbol":"HDFCAMC25APR4050CE","last_price":119.7,"volume":14550,"average_price":130.98,"oi":4500.0,"net_change":-50.3,"total_buy_quantity":12600.0,"total_sell_quantity":24900.0,"lower_circuit_limit":36.6,"upper_circuit_limit":303.4,"last_trade_time":"1743155402036","oi_day_high":4950.0,"oi_day_low":1500.0},"NSE_FO:POONAWALLA25APR340CE":{"ohlc":{"open":17.9,"high":22.2,"low":15.05,"close":17.55},"depth":{"buy":[{"quantity":1450,"price":17.1,"orders":1},{"quantity":1450,"price":17.05,"orders":1},{"quantity":2900,"price":16.7,"orders":1},{"quantity":2900,"price":16.65,"orders":1},{"quantity":1450,"price":16.6,"orders":1}],"sell":[{"quantity":1450,"price":17.95,"orders":1},{"quantity":1450,"price":18.05,"orders":1},{"quantity":1450,"price":18.1,"orders":1},{"quantity":1450,"price":18.15,"orders":1},{"quantity":4350,"price":18.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140047","symbol":"POONAWALLA25APR340CE","last_price":17.55,"volume":281300,"average_price":18.41,"oi":279850.0,"net_change":-0.95,"total_buy_quantity":205900.0,"total_sell_quantity":204450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1743155996337","oi_day_high":279850.0,"oi_day_low":247950.0},"NSE_FO:HDFCBANK25APR1820PE":{"ohlc":{"open":28.95,"high":37.1,"low":25.75,"close":29.5},"depth":{"buy":[{"quantity":550,"price":29.3,"orders":1},{"quantity":1100,"price":29.25,"orders":2},{"quantity":550,"price":29.2,"orders":1},{"quantity":2750,"price":29.15,"orders":4},{"quantity":1650,"price":29.1,"orders":3}],"sell":[{"quantity":550,"price":29.5,"orders":1},{"quantity":550,"price":29.55,"orders":1},{"quantity":2200,"price":29.6,"orders":4},{"quantity":1650,"price":29.65,"orders":3},{"quantity":4950,"price":29.7,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|87174","symbol":"HDFCBANK25APR1820PE","last_price":29.5,"volume":4035900,"average_price":31.81,"oi":818950.0,"net_change":-0.25,"total_buy_quantity":96250.0,"total_sell_quantity":155650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1743155998005","oi_day_high":838200.0,"oi_day_low":691900.0},"NSE_FO:VBL25APR540CE":{"ohlc":{"open":24.55,"high":26.0,"low":21.35,"close":22.7},"depth":{"buy":[{"quantity":2625,"price":22.35,"orders":1},{"quantity":2625,"price":22.3,"orders":2},{"quantity":875,"price":22.2,"orders":1},{"quantity":875,"price":21.85,"orders":1},{"quantity":2625,"price":21.8,"orders":1}],"sell":[{"quantity":1750,"price":22.6,"orders":2},{"quantity":875,"price":22.65,"orders":1},{"quantity":875,"price":22.75,"orders":1},{"quantity":875,"price":22.85,"orders":1},{"quantity":875,"price":22.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156473","symbol":"VBL25APR540CE","last_price":22.7,"volume":942375,"average_price":24.01,"oi":483875.0,"net_change":-1.3,"total_buy_quantity":60375.0,"total_sell_quantity":110250.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1743155999171","oi_day_high":502250.0,"oi_day_low":437500.0},"NSE_FO:AUROPHARMA25APR1160CE":{"ohlc":{"open":50.7,"high":52.6,"low":38.85,"close":45.95},"depth":{"buy":[{"quantity":550,"price":44.55,"orders":1},{"quantity":550,"price":44.5,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":550,"price":44.25,"orders":1},{"quantity":1650,"price":43.3,"orders":1}],"sell":[{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":45.95,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":550,"price":47.1,"orders":1},{"quantity":1650,"price":47.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91530","symbol":"AUROPHARMA25APR1160CE","last_price":45.95,"volume":197450,"average_price":45.59,"oi":128150.0,"net_change":-3.65,"total_buy_quantity":75350.0,"total_sell_quantity":58300.0,"lower_circuit_limit":14.45,"upper_circuit_limit":84.75,"last_trade_time":"1743155958610","oi_day_high":128150.0,"oi_day_low":83600.0},"NSE_FO:BSE25APR4700CE":{"ohlc":{"open":384.85,"high":821.7,"low":384.85,"close":769.3},"depth":{"buy":[{"quantity":125,"price":772.3,"orders":1},{"quantity":125,"price":772.2,"orders":1},{"quantity":125,"price":772.15,"orders":1},{"quantity":125,"price":768.9,"orders":1},{"quantity":375,"price":768.85,"orders":1}],"sell":[{"quantity":250,"price":782.85,"orders":2},{"quantity":125,"price":789.65,"orders":1},{"quantity":125,"price":789.7,"orders":1},{"quantity":125,"price":804.8,"orders":1},{"quantity":125,"price":804.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|72103","symbol":"BSE25APR4700CE","last_price":769.3,"volume":447375,"average_price":622.22,"oi":85750.0,"net_change":503.7,"total_buy_quantity":19125.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1377.1,"last_trade_time":"1743155985009","oi_day_high":218375.0,"oi_day_low":85750.0},"NSE_FO:ADANIENT25APR2360PE":{"ohlc":{"open":84.4,"high":112.9,"low":71.3,"close":100.0},"depth":{"buy":[{"quantity":600,"price":100.05,"orders":1},{"quantity":600,"price":99.5,"orders":1},{"quantity":300,"price":99.45,"orders":1},{"quantity":600,"price":99.05,"orders":1},{"quantity":600,"price":94.25,"orders":1}],"sell":[{"quantity":1800,"price":115.8,"orders":2},{"quantity":600,"price":115.9,"orders":1},{"quantity":2700,"price":118.95,"orders":1},{"quantity":9000,"price":128.5,"orders":1},{"quantity":2700,"price":146.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85818","symbol":"ADANIENT25APR2360PE","last_price":100.0,"volume":588000,"average_price":91.24,"oi":192600.0,"net_change":14.95,"total_buy_quantity":10500.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.95,"last_trade_time":"1743155898607","oi_day_high":219300.0,"oi_day_low":152400.0},"NSE_FO:HCLTECH25APR1640PE":{"ohlc":{"open":55.0,"high":77.7,"low":54.6,"close":74.85},"depth":{"buy":[{"quantity":700,"price":75.1,"orders":1},{"quantity":700,"price":75.05,"orders":1},{"quantity":700,"price":74.9,"orders":1},{"quantity":350,"price":74.85,"orders":1},{"quantity":1050,"price":74.75,"orders":2}],"sell":[{"quantity":700,"price":77.2,"orders":1},{"quantity":350,"price":77.25,"orders":1},{"quantity":350,"price":77.5,"orders":1},{"quantity":350,"price":77.6,"orders":1},{"quantity":350,"price":77.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111812","symbol":"HCLTECH25APR1640PE","last_price":74.85,"volume":126700,"average_price":64.17,"oi":111300.0,"net_change":17.75,"total_buy_quantity":33600.0,"total_sell_quantity":40600.0,"lower_circuit_limit":21.2,"upper_circuit_limit":93.0,"last_trade_time":"1743155995604","oi_day_high":117950.0,"oi_day_low":108500.0},"NSE_FO:NYKAA25APR175CE":{"ohlc":{"open":6.85,"high":9.0,"low":6.85,"close":8.5},"depth":{"buy":[{"quantity":2950,"price":8.55,"orders":1},{"quantity":8850,"price":8.5,"orders":2},{"quantity":2950,"price":8.45,"orders":1},{"quantity":2950,"price":8.4,"orders":1},{"quantity":5900,"price":8.35,"orders":2}],"sell":[{"quantity":8850,"price":8.7,"orders":3},{"quantity":8850,"price":8.75,"orders":2},{"quantity":5900,"price":8.8,"orders":2},{"quantity":2950,"price":8.85,"orders":1},{"quantity":5900,"price":8.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135661","symbol":"NYKAA25APR175CE","last_price":8.5,"volume":3649150,"average_price":8.03,"oi":407100.0,"net_change":1.45,"total_buy_quantity":415950.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1743155971563","oi_day_high":787650.0,"oi_day_low":153400.0},"NSE_FO:MUTHOOTFIN25APR2340PE":{"ohlc":{"open":72.75,"high":74.0,"low":40.95,"close":47.0},"depth":{"buy":[{"quantity":275,"price":42.75,"orders":1},{"quantity":275,"price":42.7,"orders":1},{"quantity":275,"price":42.55,"orders":1},{"quantity":6050,"price":42.5,"orders":1},{"quantity":275,"price":36.9,"orders":1}],"sell":[{"quantity":275,"price":53.95,"orders":1},{"quantity":275,"price":54.1,"orders":1},{"quantity":825,"price":54.15,"orders":1},{"quantity":275,"price":55.95,"orders":1},{"quantity":275,"price":56.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|107104","symbol":"MUTHOOTFIN25APR2340PE","last_price":47.0,"volume":91575,"average_price":53.13,"oi":26950.0,"net_change":-23.5,"total_buy_quantity":35750.0,"total_sell_quantity":32450.0,"lower_circuit_limit":14.25,"upper_circuit_limit":126.75,"last_trade_time":"1743155954218","oi_day_high":30525.0,"oi_day_low":7700.0},"NSE_FO:GODREJPROP25APR2150CE":{"ohlc":{"open":92.25,"high":102.0,"low":72.3,"close":79.0},"depth":{"buy":[{"quantity":225,"price":78.65,"orders":1},{"quantity":225,"price":78.6,"orders":1},{"quantity":225,"price":78.55,"orders":1},{"quantity":225,"price":77.25,"orders":1},{"quantity":225,"price":77.2,"orders":1}],"sell":[{"quantity":225,"price":79.45,"orders":1},{"quantity":225,"price":79.5,"orders":1},{"quantity":225,"price":80.4,"orders":1},{"quantity":450,"price":80.45,"orders":2},{"quantity":225,"price":80.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84063","symbol":"GODREJPROP25APR2150CE","last_price":79.0,"volume":270675,"average_price":86.41,"oi":84825.0,"net_change":-14.25,"total_buy_quantity":20700.0,"total_sell_quantity":41850.0,"lower_circuit_limit":13.05,"upper_circuit_limit":173.45,"last_trade_time":"1743155995035","oi_day_high":88650.0,"oi_day_low":58950.0},"NSE_FO:DMART25APR4050PE":{"ohlc":{"open":121.75,"high":143.3,"low":85.0,"close":124.55},"depth":{"buy":[{"quantity":150,"price":124.3,"orders":1},{"quantity":150,"price":124.25,"orders":1},{"quantity":150,"price":121.4,"orders":1},{"quantity":150,"price":121.35,"orders":1},{"quantity":150,"price":119.75,"orders":1}],"sell":[{"quantity":150,"price":126.65,"orders":1},{"quantity":150,"price":126.95,"orders":1},{"quantity":150,"price":127.0,"orders":1},{"quantity":150,"price":131.7,"orders":1},{"quantity":450,"price":131.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|80705","symbol":"DMART25APR4050PE","last_price":124.55,"volume":72000,"average_price":117.01,"oi":26250.0,"net_change":-10.25,"total_buy_quantity":26250.0,"total_sell_quantity":18450.0,"lower_circuit_limit":32.1,"upper_circuit_limit":237.5,"last_trade_time":"1743155995090","oi_day_high":28050.0,"oi_day_low":13650.0},"NSE_FO:OBEROIRLTY25APR1640CE":{"ohlc":{"open":73.95,"high":80.4,"low":51.95,"close":57.05},"depth":{"buy":[{"quantity":350,"price":55.6,"orders":1},{"quantity":350,"price":55.55,"orders":1},{"quantity":350,"price":55.5,"orders":1},{"quantity":350,"price":55.45,"orders":1},{"quantity":350,"price":54.75,"orders":1}],"sell":[{"quantity":350,"price":58.35,"orders":1},{"quantity":350,"price":58.4,"orders":1},{"quantity":350,"price":58.5,"orders":1},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":58.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135932","symbol":"OBEROIRLTY25APR1640CE","last_price":57.05,"volume":357700,"average_price":62.43,"oi":58450.0,"net_change":-17.55,"total_buy_quantity":49350.0,"total_sell_quantity":42000.0,"lower_circuit_limit":14.55,"upper_circuit_limit":134.65,"last_trade_time":"1743155940011","oi_day_high":69300.0,"oi_day_low":15750.0},"NSE_FO:CROMPTON25APR355CE":{"ohlc":{"open":13.1,"high":13.85,"low":10.9,"close":11.6},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.45,"orders":1}],"sell":[{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":12.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|76816","symbol":"CROMPTON25APR355CE","last_price":11.6,"volume":259200,"average_price":12.19,"oi":32400.0,"net_change":-4.85,"total_buy_quantity":266400.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1743155839490","oi_day_high":43200.0,"oi_day_low":7200.0},"NSE_FO:ANGELONE25APR2300PE":{"ohlc":{"open":139.95,"high":193.05,"low":123.25,"close":189.85},"depth":{"buy":[{"quantity":200,"price":188.0,"orders":1},{"quantity":200,"price":187.95,"orders":1},{"quantity":200,"price":187.9,"orders":1},{"quantity":400,"price":187.85,"orders":1},{"quantity":200,"price":187.65,"orders":1}],"sell":[{"quantity":200,"price":191.55,"orders":1},{"quantity":200,"price":191.6,"orders":1},{"quantity":200,"price":194.6,"orders":1},{"quantity":200,"price":194.65,"orders":1},{"quantity":800,"price":194.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65928","symbol":"ANGELONE25APR2300PE","last_price":189.85,"volume":185000,"average_price":147.87,"oi":60800.0,"net_change":10.9,"total_buy_quantity":31000.0,"total_sell_quantity":21400.0,"lower_circuit_limit":81.35,"upper_circuit_limit":276.55,"last_trade_time":"1743155986626","oi_day_high":70200.0,"oi_day_low":36200.0},"NSE_FO:DABUR25APR515PE":{"ohlc":{"open":11.1,"high":14.75,"low":7.9,"close":14.5},"depth":{"buy":[{"quantity":1250,"price":14.3,"orders":1},{"quantity":1250,"price":14.25,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":1250,"price":14.1,"orders":1},{"quantity":1250,"price":13.95,"orders":1}],"sell":[{"quantity":1250,"price":14.45,"orders":1},{"quantity":1250,"price":14.5,"orders":1},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.65,"orders":1},{"quantity":5000,"price":14.7,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78024","symbol":"DABUR25APR515PE","last_price":14.5,"volume":816250,"average_price":10.75,"oi":217500.0,"net_change":3.75,"total_buy_quantity":157500.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1743155982377","oi_day_high":311250.0,"oi_day_low":131250.0},"NSE_FO:MARICO25APR650PE":{"ohlc":{"open":14.0,"high":15.1,"low":10.9,"close":14.3},"depth":{"buy":[{"quantity":2400,"price":13.95,"orders":1},{"quantity":1200,"price":13.9,"orders":1},{"quantity":2400,"price":13.85,"orders":1},{"quantity":2400,"price":13.25,"orders":2},{"quantity":1200,"price":13.0,"orders":1}],"sell":[{"quantity":1200,"price":14.45,"orders":1},{"quantity":1200,"price":14.55,"orders":1},{"quantity":1200,"price":14.65,"orders":1},{"quantity":1200,"price":14.7,"orders":1},{"quantity":1200,"price":14.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104131","symbol":"MARICO25APR650PE","last_price":14.3,"volume":568800,"average_price":13.16,"oi":194400.0,"net_change":-1.8,"total_buy_quantity":129600.0,"total_sell_quantity":157200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1743155967226","oi_day_high":201600.0,"oi_day_low":111600.0},"NSE_FO:LODHA25APR1240PE":{"ohlc":{"open":72.05,"high":84.4,"low":72.05,"close":82.45},"depth":{"buy":[{"quantity":900,"price":81.3,"orders":2},{"quantity":450,"price":81.0,"orders":1},{"quantity":900,"price":79.5,"orders":1},{"quantity":450,"price":79.45,"orders":1},{"quantity":900,"price":73.8,"orders":1}],"sell":[{"quantity":450,"price":82.45,"orders":1},{"quantity":450,"price":82.85,"orders":1},{"quantity":450,"price":82.9,"orders":1},{"quantity":450,"price":83.9,"orders":1},{"quantity":450,"price":83.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129187","symbol":"LODHA25APR1240PE","last_price":82.45,"volume":4950,"average_price":78.66,"oi":4050.0,"net_change":-8.45,"total_buy_quantity":19350.0,"total_sell_quantity":43200.0,"lower_circuit_limit":10.9,"upper_circuit_limit":105.7,"last_trade_time":"1743155930236","oi_day_high":4950.0,"oi_day_low":3600.0},"NSE_FO:BERGEPAINT25APR500PE":{"ohlc":{"open":12.8,"high":14.1,"low":8.9,"close":13.25},"depth":{"buy":[{"quantity":1320,"price":13.35,"orders":1},{"quantity":2640,"price":13.3,"orders":2},{"quantity":1320,"price":13.1,"orders":1},{"quantity":1320,"price":13.05,"orders":1},{"quantity":6600,"price":13.0,"orders":3}],"sell":[{"quantity":1320,"price":13.65,"orders":1},{"quantity":1320,"price":13.7,"orders":1},{"quantity":1320,"price":13.9,"orders":1},{"quantity":3960,"price":14.0,"orders":2},{"quantity":2640,"price":14.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95203","symbol":"BERGEPAINT25APR500PE","last_price":13.25,"volume":473880,"average_price":10.96,"oi":335280.0,"net_change":0.05,"total_buy_quantity":258720.0,"total_sell_quantity":228360.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1743155963647","oi_day_high":335280.0,"oi_day_low":178200.0},"NSE_FO:TATAELXSI25APR5400PE":{"ohlc":{"open":304.7,"high":468.35,"low":254.85,"close":465.0},"depth":{"buy":[{"quantity":200,"price":445.25,"orders":2},{"quantity":100,"price":445.1,"orders":1},{"quantity":100,"price":445.05,"orders":1},{"quantity":100,"price":445.0,"orders":1},{"quantity":100,"price":440.7,"orders":1}],"sell":[{"quantity":100,"price":475.75,"orders":1},{"quantity":300,"price":475.8,"orders":3},{"quantity":400,"price":475.85,"orders":1},{"quantity":100,"price":476.5,"orders":1},{"quantity":600,"price":521.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|154174","symbol":"TATAELXSI25APR5400PE","last_price":465.0,"volume":43300,"average_price":354.96,"oi":17900.0,"net_change":160.25,"total_buy_quantity":5100.0,"total_sell_quantity":6400.0,"lower_circuit_limit":163.25,"upper_circuit_limit":650.8,"last_trade_time":"1743155986617","oi_day_high":17900.0,"oi_day_low":9900.0},"NSE_FO:COFORGE25APR8100CE":{"ohlc":{"open":379.95,"high":416.1,"low":305.0,"close":308.85},"depth":{"buy":[{"quantity":75,"price":304.7,"orders":1},{"quantity":150,"price":304.65,"orders":2},{"quantity":75,"price":304.05,"orders":1},{"quantity":75,"price":304.0,"orders":1},{"quantity":75,"price":301.65,"orders":1}],"sell":[{"quantity":75,"price":309.3,"orders":1},{"quantity":75,"price":309.35,"orders":1},{"quantity":75,"price":309.4,"orders":1},{"quantity":75,"price":310.0,"orders":1},{"quantity":150,"price":310.65,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|75402","symbol":"COFORGE25APR8100CE","last_price":308.85,"volume":159525,"average_price":360.53,"oi":50625.0,"net_change":-62.95,"total_buy_quantity":11925.0,"total_sell_quantity":15150.0,"lower_circuit_limit":75.75,"upper_circuit_limit":667.85,"last_trade_time":"1743155954438","oi_day_high":52050.0,"oi_day_low":30300.0},"NSE_FO:IEX25APR177.5CE":{"ohlc":{"open":8.8,"high":8.95,"low":6.0,"close":6.25},"depth":{"buy":[{"quantity":3750,"price":6.25,"orders":1},{"quantity":3750,"price":6.2,"orders":1},{"quantity":18750,"price":6.15,"orders":3},{"quantity":3750,"price":6.1,"orders":1},{"quantity":3750,"price":6.05,"orders":1}],"sell":[{"quantity":7500,"price":6.35,"orders":2},{"quantity":11250,"price":6.4,"orders":2},{"quantity":18750,"price":6.45,"orders":3},{"quantity":3750,"price":6.5,"orders":1},{"quantity":3750,"price":6.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91828","symbol":"IEX25APR177.5CE","last_price":6.25,"volume":716250,"average_price":7.02,"oi":240000.0,"net_change":-1.5,"total_buy_quantity":562500.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743155860995","oi_day_high":270000.0,"oi_day_low":142500.0},"NSE_FO:KOTAKBANK25APR2120CE":{"ohlc":{"open":70.0,"high":89.2,"low":69.35,"close":85.2},"depth":{"buy":[{"quantity":800,"price":84.95,"orders":2},{"quantity":2000,"price":84.65,"orders":1},{"quantity":400,"price":83.95,"orders":1},{"quantity":400,"price":83.75,"orders":1},{"quantity":400,"price":83.7,"orders":1}],"sell":[{"quantity":400,"price":85.5,"orders":1},{"quantity":400,"price":85.55,"orders":1},{"quantity":400,"price":85.65,"orders":1},{"quantity":400,"price":87.0,"orders":1},{"quantity":400,"price":87.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127236","symbol":"KOTAKBANK25APR2120CE","last_price":85.2,"volume":206800,"average_price":78.71,"oi":76000.0,"net_change":17.95,"total_buy_quantity":32000.0,"total_sell_quantity":42400.0,"lower_circuit_limit":13.75,"upper_circuit_limit":168.85,"last_trade_time":"1743155988502","oi_day_high":82400.0,"oi_day_low":68400.0},"NSE_FO:LAURUSLABS25APR620PE":{"ohlc":{"open":20.6,"high":29.35,"low":19.85,"close":28.05},"depth":{"buy":[{"quantity":3400,"price":27.7,"orders":2},{"quantity":1700,"price":27.1,"orders":1},{"quantity":1700,"price":27.05,"orders":1},{"quantity":1700,"price":26.35,"orders":1},{"quantity":1700,"price":26.3,"orders":1}],"sell":[{"quantity":3400,"price":28.1,"orders":2},{"quantity":6800,"price":28.6,"orders":2},{"quantity":1700,"price":28.7,"orders":1},{"quantity":3400,"price":28.75,"orders":1},{"quantity":5100,"price":28.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128116","symbol":"LAURUSLABS25APR620PE","last_price":28.05,"volume":1190000,"average_price":24.96,"oi":258400.0,"net_change":2.3,"total_buy_quantity":185300.0,"total_sell_quantity":227800.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.9,"last_trade_time":"1743155916192","oi_day_high":294100.0,"oi_day_low":171700.0},"NSE_FO:PRESTIGE25APR1200PE":{"ohlc":{"open":47.85,"high":71.15,"low":47.1,"close":61.5},"depth":{"buy":[{"quantity":650,"price":61.75,"orders":1},{"quantity":1625,"price":61.7,"orders":3},{"quantity":325,"price":61.65,"orders":1},{"quantity":650,"price":61.45,"orders":1},{"quantity":325,"price":61.4,"orders":1}],"sell":[{"quantity":325,"price":62.85,"orders":1},{"quantity":650,"price":63.45,"orders":2},{"quantity":650,"price":63.5,"orders":1},{"quantity":650,"price":64.25,"orders":1},{"quantity":325,"price":64.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140396","symbol":"PRESTIGE25APR1200PE","last_price":61.5,"volume":132275,"average_price":55.63,"oi":64025.0,"net_change":7.95,"total_buy_quantity":33475.0,"total_sell_quantity":24050.0,"lower_circuit_limit":9.4,"upper_circuit_limit":97.7,"last_trade_time":"1743155995236","oi_day_high":66625.0,"oi_day_low":35100.0},"NSE_FO:MARUTI25APR11700CE":{"ohlc":{"open":320.0,"high":372.0,"low":166.0,"close":193.65},"depth":{"buy":[{"quantity":50,"price":192.05,"orders":1},{"quantity":50,"price":192.0,"orders":1},{"quantity":50,"price":190.05,"orders":1},{"quantity":50,"price":190.0,"orders":1},{"quantity":250,"price":189.7,"orders":2}],"sell":[{"quantity":50,"price":194.9,"orders":1},{"quantity":100,"price":194.95,"orders":1},{"quantity":50,"price":196.75,"orders":1},{"quantity":50,"price":197.0,"orders":1},{"quantity":50,"price":197.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104232","symbol":"MARUTI25APR11700CE","last_price":193.65,"volume":317750,"average_price":239.89,"oi":54300.0,"net_change":-150.55,"total_buy_quantity":9000.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":611.5,"last_trade_time":"1743155994429","oi_day_high":59650.0,"oi_day_low":20050.0},"NSE_FO:NHPC25APR81CE":{"ohlc":{"open":5.0,"high":7.75,"low":4.4,"close":4.45},"depth":{"buy":[{"quantity":19200,"price":4.45,"orders":2},{"quantity":51200,"price":4.4,"orders":5},{"quantity":38400,"price":4.35,"orders":4},{"quantity":12800,"price":4.3,"orders":2},{"quantity":19200,"price":4.25,"orders":2}],"sell":[{"quantity":12800,"price":4.55,"orders":2},{"quantity":19200,"price":4.6,"orders":3},{"quantity":12800,"price":4.65,"orders":2},{"quantity":44800,"price":4.7,"orders":4},{"quantity":6400,"price":4.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|109019","symbol":"NHPC25APR81CE","last_price":4.45,"volume":646400,"average_price":5.95,"oi":224000.0,"net_change":0.25,"total_buy_quantity":614400.0,"total_sell_quantity":947200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1743155952663","oi_day_high":224000.0,"oi_day_low":115200.0},"NSE_FO:PAGEIND25APR44000PE":{"ohlc":{"open":2125.0,"high":2125.0,"low":2125.0,"close":2125.0},"depth":{"buy":[{"quantity":60,"price":2283.3,"orders":1},{"quantity":45,"price":2281.55,"orders":1},{"quantity":45,"price":2241.35,"orders":1},{"quantity":150,"price":2196.55,"orders":1},{"quantity":75,"price":2126.1,"orders":1}],"sell":[{"quantity":150,"price":2698.0,"orders":3},{"quantity":75,"price":2718.95,"orders":1},{"quantity":150,"price":2792.8,"orders":1},{"quantity":150,"price":2828.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T15:38:18.215+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":525.0,"total_sell_quantity":525.0,"lower_circuit_limit":194.65,"upper_circuit_limit":3720.15,"last_trade_time":"1742890596000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:UPL25APR660CE":{"ohlc":{"open":19.9,"high":21.1,"low":9.2,"close":12.3},"depth":{"buy":[{"quantity":1355,"price":12.1,"orders":1},{"quantity":1355,"price":12.05,"orders":1},{"quantity":1355,"price":12.0,"orders":1},{"quantity":1355,"price":11.95,"orders":1},{"quantity":2710,"price":11.9,"orders":2}],"sell":[{"quantity":2710,"price":12.3,"orders":2},{"quantity":1355,"price":12.35,"orders":1},{"quantity":2710,"price":12.4,"orders":2},{"quantity":2710,"price":12.45,"orders":2},{"quantity":9485,"price":12.5,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156389","symbol":"UPL25APR660CE","last_price":12.3,"volume":3726250,"average_price":13.67,"oi":696470.0,"net_change":-8.1,"total_buy_quantity":327910.0,"total_sell_quantity":378045.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1743155993223","oi_day_high":811645.0,"oi_day_low":483735.0},"NSE_FO:BHARTIARTL25APR1720CE":{"ohlc":{"open":48.45,"high":54.95,"low":41.0,"close":48.4},"depth":{"buy":[{"quantity":475,"price":47.45,"orders":1},{"quantity":475,"price":47.25,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":475,"price":47.1,"orders":1},{"quantity":475,"price":47.05,"orders":1}],"sell":[{"quantity":950,"price":48.9,"orders":2},{"quantity":475,"price":49.35,"orders":1},{"quantity":475,"price":49.55,"orders":1},{"quantity":475,"price":49.65,"orders":1},{"quantity":475,"price":49.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95655","symbol":"BHARTIARTL25APR1720CE","last_price":48.4,"volume":1022200,"average_price":46.19,"oi":274075.0,"net_change":-1.0,"total_buy_quantity":41325.0,"total_sell_quantity":65075.0,"lower_circuit_limit":8.4,"upper_circuit_limit":90.4,"last_trade_time":"1743155993277","oi_day_high":320625.0,"oi_day_low":230850.0},"NSE_FO:DELHIVERY25APR255CE":{"ohlc":{"open":13.6,"high":15.55,"low":10.8,"close":11.8},"depth":{"buy":[{"quantity":1525,"price":11.6,"orders":1},{"quantity":3050,"price":11.55,"orders":1},{"quantity":1525,"price":11.5,"orders":1},{"quantity":3050,"price":11.45,"orders":1},{"quantity":1525,"price":11.4,"orders":1}],"sell":[{"quantity":3050,"price":11.9,"orders":1},{"quantity":1525,"price":11.95,"orders":1},{"quantity":3050,"price":12.1,"orders":1},{"quantity":1525,"price":12.15,"orders":1},{"quantity":4575,"price":12.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78846","symbol":"DELHIVERY25APR255CE","last_price":11.8,"volume":88450,"average_price":12.8,"oi":30500.0,"net_change":0.3,"total_buy_quantity":179950.0,"total_sell_quantity":134200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1743155967025","oi_day_high":32025.0,"oi_day_low":7625.0},"NSE_FO:JUBLFOOD25APR670PE":{"ohlc":{"open":20.6,"high":29.4,"low":20.1,"close":25.8},"depth":{"buy":[{"quantity":1250,"price":26.2,"orders":1},{"quantity":1250,"price":26.15,"orders":1},{"quantity":1250,"price":25.95,"orders":1},{"quantity":1250,"price":25.9,"orders":1},{"quantity":1250,"price":23.35,"orders":1}],"sell":[{"quantity":1250,"price":26.5,"orders":1},{"quantity":1250,"price":29.1,"orders":1},{"quantity":18750,"price":29.15,"orders":2},{"quantity":1250,"price":29.75,"orders":1},{"quantity":12500,"price":29.8,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99166","symbol":"JUBLFOOD25APR670PE","last_price":25.8,"volume":495000,"average_price":24.31,"oi":150000.0,"net_change":4.4,"total_buy_quantity":113750.0,"total_sell_quantity":112500.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1743155906850","oi_day_high":153750.0,"oi_day_low":100000.0},"NSE_FO:NTPC25APR360CE":{"ohlc":{"open":13.95,"high":14.0,"low":8.8,"close":9.5},"depth":{"buy":[{"quantity":12000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":2},{"quantity":7500,"price":9.3,"orders":4},{"quantity":6000,"price":9.25,"orders":4},{"quantity":4500,"price":9.2,"orders":3}],"sell":[{"quantity":3000,"price":9.5,"orders":2},{"quantity":22500,"price":9.55,"orders":7},{"quantity":9000,"price":9.6,"orders":5},{"quantity":9000,"price":9.65,"orders":5},{"quantity":7500,"price":9.75,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135401","symbol":"NTPC25APR360CE","last_price":9.5,"volume":5656500,"average_price":10.61,"oi":2032500.0,"net_change":-3.15,"total_buy_quantity":355500.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1743155987997","oi_day_high":2044500.0,"oi_day_low":1455000.0},"NSE_FO:GRANULES25APR490CE":{"ohlc":{"open":23.8,"high":27.25,"low":16.45,"close":17.0},"depth":{"buy":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":2000,"price":16.85,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":2000,"price":16.55,"orders":1},{"quantity":2000,"price":16.4,"orders":1}],"sell":[{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":2000,"price":17.65,"orders":1},{"quantity":1000,"price":17.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84226","symbol":"GRANULES25APR490CE","last_price":17.0,"volume":275000,"average_price":20.03,"oi":110000.0,"net_change":-5.1,"total_buy_quantity":138000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":1.85,"upper_circuit_limit":42.35,"last_trade_time":"1743155987825","oi_day_high":117000.0,"oi_day_low":90000.0},"NSE_FO:SAIL25APR115PE":{"ohlc":{"open":4.95,"high":4.95,"low":3.7,"close":4.35},"depth":{"buy":[{"quantity":52000,"price":4.2,"orders":8},{"quantity":48000,"price":4.15,"orders":7},{"quantity":52000,"price":4.1,"orders":7},{"quantity":24000,"price":4.05,"orders":4},{"quantity":20000,"price":4.0,"orders":3}],"sell":[{"quantity":16000,"price":4.3,"orders":3},{"quantity":20000,"price":4.35,"orders":4},{"quantity":52000,"price":4.4,"orders":7},{"quantity":12000,"price":4.45,"orders":3},{"quantity":8000,"price":4.5,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|141844","symbol":"SAIL25APR115PE","last_price":4.35,"volume":3736000,"average_price":4.26,"oi":2128000.0,"net_change":-0.35,"total_buy_quantity":1096000.0,"total_sell_quantity":708000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1743155986796","oi_day_high":2172000.0,"oi_day_low":1916000.0},"NSE_FO:TATASTEEL25APR155PE":{"ohlc":{"open":3.6,"high":4.7,"low":3.1,"close":4.25},"depth":{"buy":[{"quantity":49500,"price":4.2,"orders":7},{"quantity":77000,"price":4.15,"orders":5},{"quantity":170500,"price":4.1,"orders":9},{"quantity":154000,"price":4.05,"orders":6},{"quantity":44000,"price":4.0,"orders":5}],"sell":[{"quantity":49500,"price":4.3,"orders":5},{"quantity":55000,"price":4.35,"orders":8},{"quantity":44000,"price":4.4,"orders":6},{"quantity":44000,"price":4.45,"orders":6},{"quantity":33000,"price":4.5,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|129198","symbol":"TATASTEEL25APR155PE","last_price":4.25,"volume":11214500,"average_price":4.05,"oi":3872000.0,"net_change":0.5,"total_buy_quantity":1804000.0,"total_sell_quantity":1303500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1743155999806","oi_day_high":4037000.0,"oi_day_low":3811500.0},"NSE_FO:PNB25APR96CE":{"ohlc":{"open":4.0,"high":4.8,"low":3.2,"close":3.45},"depth":{"buy":[{"quantity":16000,"price":3.4,"orders":2},{"quantity":32000,"price":3.35,"orders":4},{"quantity":40000,"price":3.3,"orders":5},{"quantity":48000,"price":3.25,"orders":4},{"quantity":32000,"price":3.2,"orders":4}],"sell":[{"quantity":80000,"price":3.45,"orders":3},{"quantity":112000,"price":3.5,"orders":7},{"quantity":128000,"price":3.55,"orders":6},{"quantity":88000,"price":3.6,"orders":5},{"quantity":88000,"price":3.65,"orders":5}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139483","symbol":"PNB25APR96CE","last_price":3.45,"volume":5704000,"average_price":3.92,"oi":2888000.0,"net_change":-0.45,"total_buy_quantity":1032000.0,"total_sell_quantity":1936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1743155951461","oi_day_high":2912000.0,"oi_day_low":2528000.0},"NSE_FO:SYNGENE25APR720PE":{"ohlc":{"open":19.05,"high":21.2,"low":16.75,"close":20.55},"depth":{"buy":[{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.1,"orders":1}],"sell":[{"quantity":3000,"price":21.65,"orders":3},{"quantity":2000,"price":21.95,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":3000,"price":22.45,"orders":1},{"quantity":1000,"price":22.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|153716","symbol":"SYNGENE25APR720PE","last_price":20.55,"volume":151000,"average_price":18.95,"oi":96000.0,"net_change":-5.05,"total_buy_quantity":135000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1743155972305","oi_day_high":96000.0,"oi_day_low":20000.0},"NSE_FO:PFC25APR420PE":{"ohlc":{"open":13.5,"high":17.95,"low":11.25,"close":17.15},"depth":{"buy":[{"quantity":2600,"price":17.4,"orders":2},{"quantity":3900,"price":17.35,"orders":3},{"quantity":3900,"price":17.3,"orders":3},{"quantity":6500,"price":17.25,"orders":4},{"quantity":1300,"price":17.2,"orders":1}],"sell":[{"quantity":5200,"price":17.55,"orders":4},{"quantity":2600,"price":17.6,"orders":2},{"quantity":7800,"price":17.65,"orders":5},{"quantity":3900,"price":17.7,"orders":3},{"quantity":2600,"price":17.75,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|138149","symbol":"PFC25APR420PE","last_price":17.15,"volume":3441100,"average_price":13.88,"oi":1991600.0,"net_change":2.9,"total_buy_quantity":236600.0,"total_sell_quantity":202800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1743155997668","oi_day_high":2104700.0,"oi_day_low":1830400.0},"NSE_FO:CDSL25APR1180CE":{"ohlc":{"open":59.95,"high":85.0,"low":53.7,"close":59.5},"depth":{"buy":[{"quantity":350,"price":60.65,"orders":1},{"quantity":350,"price":60.6,"orders":1},{"quantity":350,"price":60.3,"orders":1},{"quantity":1050,"price":60.05,"orders":2},{"quantity":700,"price":59.65,"orders":1}],"sell":[{"quantity":350,"price":61.2,"orders":1},{"quantity":700,"price":61.25,"orders":2},{"quantity":1050,"price":61.3,"orders":3},{"quantity":700,"price":61.95,"orders":1},{"quantity":2100,"price":62.0,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|73165","symbol":"CDSL25APR1180CE","last_price":59.5,"volume":579600,"average_price":67.76,"oi":121100.0,"net_change":6.95,"total_buy_quantity":43750.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.7,"last_trade_time":"1743155796024","oi_day_high":165550.0,"oi_day_low":121100.0},"NSE_FO:POWERGRID25APR295CE":{"ohlc":{"open":8.7,"high":8.7,"low":5.95,"close":6.5},"depth":{"buy":[{"quantity":5400,"price":6.45,"orders":3},{"quantity":7200,"price":6.4,"orders":4},{"quantity":9000,"price":6.35,"orders":3},{"quantity":1800,"price":6.3,"orders":1},{"quantity":19800,"price":6.25,"orders":2}],"sell":[{"quantity":7200,"price":6.55,"orders":4},{"quantity":5400,"price":6.6,"orders":3},{"quantity":5400,"price":6.65,"orders":3},{"quantity":27000,"price":6.7,"orders":9},{"quantity":7200,"price":6.75,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|118428","symbol":"POWERGRID25APR295CE","last_price":6.5,"volume":1675800,"average_price":6.74,"oi":1308600.0,"net_change":-2.3,"total_buy_quantity":381600.0,"total_sell_quantity":639000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743155985194","oi_day_high":1380600.0,"oi_day_low":1002600.0},"NSE_FO:ADANIPORTS25APR1200CE":{"ohlc":{"open":41.75,"high":45.2,"low":28.85,"close":32.8},"depth":{"buy":[{"quantity":800,"price":32.55,"orders":2},{"quantity":400,"price":32.5,"orders":1},{"quantity":400,"price":32.35,"orders":1},{"quantity":400,"price":32.25,"orders":1},{"quantity":800,"price":32.2,"orders":2}],"sell":[{"quantity":800,"price":32.8,"orders":2},{"quantity":1600,"price":33.0,"orders":2},{"quantity":400,"price":33.1,"orders":1},{"quantity":400,"price":33.15,"orders":1},{"quantity":400,"price":33.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86417","symbol":"ADANIPORTS25APR1200CE","last_price":32.8,"volume":1642000,"average_price":37.19,"oi":1116400.0,"net_change":-8.9,"total_buy_quantity":119200.0,"total_sell_quantity":221600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.15,"last_trade_time":"1743155995984","oi_day_high":1122800.0,"oi_day_low":1031600.0},"NSE_FO:MRF25APR113500PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":20,"price":1976.4,"orders":1},{"quantity":50,"price":1790.6,"orders":1},{"quantity":15,"price":1655.7,"orders":1},{"quantity":25,"price":1551.7,"orders":1},{"quantity":50,"price":1397.05,"orders":1}],"sell":[{"quantity":25,"price":3539.0,"orders":1},{"quantity":15,"price":3555.7,"orders":1},{"quantity":50,"price":3615.65,"orders":1},{"quantity":35,"price":3632.0,"orders":2},{"quantity":50,"price":3914.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+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":160.0,"total_sell_quantity":175.0,"lower_circuit_limit":369.7,"upper_circuit_limit":4446.1,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:POLYCAB25APR5200CE":{"ohlc":{"open":246.05,"high":252.0,"low":169.45,"close":173.0},"depth":{"buy":[{"quantity":125,"price":172.4,"orders":1},{"quantity":125,"price":172.3,"orders":1},{"quantity":125,"price":172.05,"orders":1},{"quantity":625,"price":172.0,"orders":5},{"quantity":125,"price":171.05,"orders":1}],"sell":[{"quantity":125,"price":173.7,"orders":1},{"quantity":125,"price":174.45,"orders":1},{"quantity":375,"price":174.75,"orders":1},{"quantity":125,"price":174.8,"orders":1},{"quantity":125,"price":174.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139813","symbol":"POLYCAB25APR5200CE","last_price":173.0,"volume":267375,"average_price":207.24,"oi":115375.0,"net_change":-75.0,"total_buy_quantity":18875.0,"total_sell_quantity":50500.0,"lower_circuit_limit":18.25,"upper_circuit_limit":477.75,"last_trade_time":"1743155999059","oi_day_high":118500.0,"oi_day_low":97500.0},"NSE_FO:AARTIIND25APR395CE":{"ohlc":{"open":20.0,"high":23.0,"low":13.05,"close":13.4},"depth":{"buy":[{"quantity":2000,"price":12.8,"orders":2},{"quantity":1000,"price":12.75,"orders":1},{"quantity":3000,"price":12.65,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":22000,"price":11.45,"orders":1}],"sell":[{"quantity":1000,"price":13.25,"orders":1},{"quantity":2000,"price":13.3,"orders":2},{"quantity":2000,"price":13.35,"orders":1},{"quantity":1000,"price":13.7,"orders":1},{"quantity":1000,"price":13.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63326","symbol":"AARTIIND25APR395CE","last_price":13.4,"volume":253000,"average_price":16.51,"oi":103000.0,"net_change":-5.1,"total_buy_quantity":169000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1743155962771","oi_day_high":106000.0,"oi_day_low":50000.0},"NSE_FO:LICHSGFIN25APR570PE":{"ohlc":{"open":13.95,"high":19.9,"low":11.15,"close":18.65},"depth":{"buy":[{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.15,"orders":1}],"sell":[{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":2000,"price":18.85,"orders":1},{"quantity":4000,"price":18.9,"orders":2},{"quantity":5000,"price":19.15,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100873","symbol":"LICHSGFIN25APR570PE","last_price":18.65,"volume":475000,"average_price":14.85,"oi":223000.0,"net_change":3.75,"total_buy_quantity":174000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1743155991677","oi_day_high":244000.0,"oi_day_low":201000.0},"NSE_FO:TATAMOTORS25APR670PE":{"ohlc":{"open":22.05,"high":23.85,"low":14.75,"close":19.35},"depth":{"buy":[{"quantity":550,"price":19.5,"orders":1},{"quantity":550,"price":19.45,"orders":1},{"quantity":2200,"price":19.4,"orders":4},{"quantity":2200,"price":19.35,"orders":3},{"quantity":1100,"price":19.3,"orders":2}],"sell":[{"quantity":2750,"price":19.6,"orders":4},{"quantity":3850,"price":19.65,"orders":6},{"quantity":4950,"price":19.7,"orders":6},{"quantity":2750,"price":19.75,"orders":5},{"quantity":2200,"price":19.8,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127979","symbol":"TATAMOTORS25APR670PE","last_price":19.35,"volume":5640800,"average_price":18.93,"oi":2141700.0,"net_change":-4.1,"total_buy_quantity":235950.0,"total_sell_quantity":227150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1743155998375","oi_day_high":2208250.0,"oi_day_low":2007500.0},"NSE_FO:ASTRAL25APR1300PE":{"ohlc":{"open":43.1,"high":46.7,"low":35.0,"close":42.6},"depth":{"buy":[{"quantity":367,"price":42.1,"orders":1},{"quantity":734,"price":42.05,"orders":1},{"quantity":734,"price":41.5,"orders":1},{"quantity":367,"price":41.45,"orders":1},{"quantity":734,"price":41.4,"orders":1}],"sell":[{"quantity":367,"price":44.5,"orders":1},{"quantity":367,"price":44.55,"orders":1},{"quantity":1101,"price":45.0,"orders":1},{"quantity":734,"price":45.15,"orders":1},{"quantity":367,"price":45.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67719","symbol":"ASTRAL25APR1300PE","last_price":42.6,"volume":209557,"average_price":40.84,"oi":157076.0,"net_change":-0.7,"total_buy_quantity":67528.0,"total_sell_quantity":56151.0,"lower_circuit_limit":12.0,"upper_circuit_limit":74.6,"last_trade_time":"1743155969493","oi_day_high":161847.0,"oi_day_low":115972.0},"NSE_FO:GMRAIRPORT25APR76PE":{"ohlc":{"open":2.0,"high":2.6,"low":1.6,"close":2.6},"depth":{"buy":[{"quantity":22500,"price":2.55,"orders":3},{"quantity":33750,"price":2.5,"orders":5},{"quantity":50625,"price":2.45,"orders":5},{"quantity":28125,"price":2.4,"orders":4},{"quantity":28125,"price":2.35,"orders":4}],"sell":[{"quantity":67500,"price":2.65,"orders":7},{"quantity":56250,"price":2.7,"orders":5},{"quantity":39375,"price":2.75,"orders":4},{"quantity":22500,"price":2.8,"orders":2},{"quantity":61875,"price":2.85,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|108643","symbol":"GMRAIRPORT25APR76PE","last_price":2.6,"volume":2148750,"average_price":2.16,"oi":753750.0,"net_change":0.3,"total_buy_quantity":1215000.0,"total_sell_quantity":1158750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1743155947112","oi_day_high":894375.0,"oi_day_low":680625.0},"NSE_FO:APOLLOTYRE25APR430CE":{"ohlc":{"open":14.1,"high":16.1,"low":10.7,"close":11.25},"depth":{"buy":[{"quantity":1700,"price":11.2,"orders":1},{"quantity":3400,"price":11.15,"orders":1},{"quantity":1700,"price":11.1,"orders":1},{"quantity":3400,"price":11.0,"orders":1},{"quantity":1700,"price":10.95,"orders":1}],"sell":[{"quantity":1700,"price":11.4,"orders":1},{"quantity":1700,"price":11.45,"orders":1},{"quantity":1700,"price":11.6,"orders":1},{"quantity":1700,"price":11.8,"orders":1},{"quantity":6800,"price":11.85,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|66866","symbol":"APOLLOTYRE25APR430CE","last_price":11.25,"volume":1009800,"average_price":12.82,"oi":428400.0,"net_change":-3.2,"total_buy_quantity":226100.0,"total_sell_quantity":251600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1743155984920","oi_day_high":469200.0,"oi_day_low":326400.0},"NSE_FO:UNIONBANK25APR125PE":{"ohlc":{"open":4.15,"high":4.15,"low":2.95,"close":4.0},"depth":{"buy":[{"quantity":22125,"price":3.9,"orders":5},{"quantity":30975,"price":3.85,"orders":5},{"quantity":13275,"price":3.8,"orders":3},{"quantity":8850,"price":3.75,"orders":2},{"quantity":8850,"price":3.7,"orders":2}],"sell":[{"quantity":8850,"price":4.0,"orders":2},{"quantity":48675,"price":4.05,"orders":7},{"quantity":30975,"price":4.1,"orders":5},{"quantity":79650,"price":4.15,"orders":6},{"quantity":22125,"price":4.2,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137708","symbol":"UNIONBANK25APR125PE","last_price":4.0,"volume":3327600,"average_price":3.55,"oi":1057575.0,"net_change":-0.6,"total_buy_quantity":982350.0,"total_sell_quantity":867300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1743155994563","oi_day_high":1163775.0,"oi_day_low":805350.0},"NSE_FO:MCX25APR5200PE":{"ohlc":{"open":137.65,"high":184.4,"low":103.6,"close":162.05},"depth":{"buy":[{"quantity":100,"price":159.8,"orders":1},{"quantity":200,"price":159.75,"orders":2},{"quantity":100,"price":158.6,"orders":1},{"quantity":200,"price":158.55,"orders":1},{"quantity":100,"price":157.4,"orders":1}],"sell":[{"quantity":100,"price":163.0,"orders":1},{"quantity":100,"price":163.1,"orders":1},{"quantity":100,"price":165.95,"orders":1},{"quantity":100,"price":166.0,"orders":1},{"quantity":100,"price":178.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132019","symbol":"MCX25APR5200PE","last_price":162.05,"volume":177400,"average_price":141.13,"oi":53700.0,"net_change":-18.6,"total_buy_quantity":14000.0,"total_sell_quantity":13300.0,"lower_circuit_limit":4.8,"upper_circuit_limit":356.5,"last_trade_time":"1743155967760","oi_day_high":53700.0,"oi_day_low":33800.0},"NSE_FO:ICICIBANK25APR1340PE":{"ohlc":{"open":26.55,"high":30.6,"low":20.3,"close":22.05},"depth":{"buy":[{"quantity":1400,"price":21.9,"orders":2},{"quantity":2100,"price":21.85,"orders":3},{"quantity":4200,"price":21.8,"orders":6},{"quantity":1400,"price":21.75,"orders":2},{"quantity":5600,"price":21.7,"orders":1}],"sell":[{"quantity":4900,"price":22.05,"orders":1},{"quantity":700,"price":22.1,"orders":1},{"quantity":700,"price":22.15,"orders":1},{"quantity":2100,"price":22.2,"orders":3},{"quantity":700,"price":22.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|116724","symbol":"ICICIBANK25APR1340PE","last_price":22.05,"volume":3286500,"average_price":24.26,"oi":625800.0,"net_change":-4.55,"total_buy_quantity":107800.0,"total_sell_quantity":186900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1743155970665","oi_day_high":681100.0,"oi_day_low":476700.0},"NSE_FO:IGL25APR195CE":{"ohlc":{"open":8.45,"high":13.25,"low":6.75,"close":12.95},"depth":{"buy":[{"quantity":2750,"price":12.7,"orders":1},{"quantity":2750,"price":12.6,"orders":1},{"quantity":2750,"price":12.5,"orders":1},{"quantity":2750,"price":12.45,"orders":1},{"quantity":2750,"price":12.4,"orders":1}],"sell":[{"quantity":2750,"price":12.95,"orders":1},{"quantity":2750,"price":13.15,"orders":1},{"quantity":2750,"price":13.2,"orders":1},{"quantity":2750,"price":13.25,"orders":1},{"quantity":2750,"price":13.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|118880","symbol":"IGL25APR195CE","last_price":12.95,"volume":2681250,"average_price":11.01,"oi":387750.0,"net_change":4.5,"total_buy_quantity":321750.0,"total_sell_quantity":206250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1743155974593","oi_day_high":503250.0,"oi_day_low":357500.0},"NSE_FO:CYIENT25APR1280PE":{"ohlc":{"open":45.0,"high":66.75,"low":45.0,"close":66.75},"depth":{"buy":[{"quantity":300,"price":62.7,"orders":1},{"quantity":300,"price":62.65,"orders":1},{"quantity":300,"price":60.6,"orders":1},{"quantity":300,"price":58.25,"orders":1},{"quantity":1200,"price":58.2,"orders":1}],"sell":[{"quantity":300,"price":64.25,"orders":1},{"quantity":300,"price":64.4,"orders":1},{"quantity":300,"price":64.5,"orders":1},{"quantity":300,"price":65.95,"orders":1},{"quantity":300,"price":67.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102442","symbol":"CYIENT25APR1280PE","last_price":66.75,"volume":11700,"average_price":59.8,"oi":4800.0,"net_change":5.75,"total_buy_quantity":31200.0,"total_sell_quantity":32700.0,"lower_circuit_limit":10.35,"upper_circuit_limit":106.05,"last_trade_time":"1743155931702","oi_day_high":4800.0,"oi_day_low":300.0},"NSE_FO:OIL25APR390PE":{"ohlc":{"open":17.1,"high":20.75,"low":13.4,"close":19.6},"depth":{"buy":[{"quantity":1075,"price":19.4,"orders":1},{"quantity":1075,"price":19.35,"orders":1},{"quantity":1075,"price":18.05,"orders":1},{"quantity":1075,"price":18.0,"orders":1},{"quantity":15050,"price":17.85,"orders":1}],"sell":[{"quantity":2150,"price":19.65,"orders":2},{"quantity":3225,"price":20.0,"orders":1},{"quantity":3225,"price":20.25,"orders":1},{"quantity":1075,"price":20.3,"orders":1},{"quantity":3225,"price":20.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111259","symbol":"OIL25APR390PE","last_price":19.6,"volume":269825,"average_price":15.94,"oi":146200.0,"net_change":1.1,"total_buy_quantity":127925.0,"total_sell_quantity":167700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1743155932846","oi_day_high":147275.0,"oi_day_low":105350.0},"NSE_FO:INDIANB25APR550PE":{"ohlc":{"open":22.9,"high":28.2,"low":17.0,"close":27.2},"depth":{"buy":[{"quantity":950,"price":26.3,"orders":1},{"quantity":950,"price":26.25,"orders":1},{"quantity":950,"price":26.2,"orders":1},{"quantity":950,"price":25.9,"orders":1},{"quantity":2850,"price":25.85,"orders":1}],"sell":[{"quantity":950,"price":27.25,"orders":1},{"quantity":950,"price":27.5,"orders":1},{"quantity":950,"price":27.7,"orders":1},{"quantity":950,"price":27.75,"orders":1},{"quantity":2850,"price":27.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93380","symbol":"INDIANB25APR550PE","last_price":27.2,"volume":267900,"average_price":21.67,"oi":132050.0,"net_change":7.4,"total_buy_quantity":111150.0,"total_sell_quantity":103550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1743155969372","oi_day_high":136800.0,"oi_day_low":88350.0},"NSE_FO:COALINDIA25APR395CE":{"ohlc":{"open":13.15,"high":15.9,"low":10.65,"close":12.5},"depth":{"buy":[{"quantity":1050,"price":12.55,"orders":1},{"quantity":2100,"price":12.5,"orders":2},{"quantity":1050,"price":12.45,"orders":1},{"quantity":1050,"price":12.4,"orders":1},{"quantity":1050,"price":12.35,"orders":1}],"sell":[{"quantity":1050,"price":12.7,"orders":1},{"quantity":2100,"price":12.75,"orders":2},{"quantity":2100,"price":12.8,"orders":2},{"quantity":3150,"price":12.85,"orders":2},{"quantity":4200,"price":12.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|75114","symbol":"COALINDIA25APR395CE","last_price":12.5,"volume":969150,"average_price":13.19,"oi":343350.0,"net_change":-0.6,"total_buy_quantity":186900.0,"total_sell_quantity":108150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1743155966096","oi_day_high":353850.0,"oi_day_low":298200.0},"NSE_FO:HAL25APR4150CE":{"ohlc":{"open":210.9,"high":278.4,"low":196.4,"close":208.0},"depth":{"buy":[{"quantity":150,"price":206.65,"orders":1},{"quantity":150,"price":206.55,"orders":1},{"quantity":150,"price":206.3,"orders":1},{"quantity":300,"price":206.25,"orders":2},{"quantity":150,"price":202.8,"orders":1}],"sell":[{"quantity":150,"price":209.95,"orders":1},{"quantity":150,"price":210.0,"orders":1},{"quantity":150,"price":210.05,"orders":1},{"quantity":150,"price":210.1,"orders":1},{"quantity":150,"price":211.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85332","symbol":"HAL25APR4150CE","last_price":208.0,"volume":303450,"average_price":237.39,"oi":89700.0,"net_change":1.35,"total_buy_quantity":14700.0,"total_sell_quantity":25950.0,"lower_circuit_limit":35.85,"upper_circuit_limit":534.1,"last_trade_time":"1743155990256","oi_day_high":96300.0,"oi_day_low":82050.0},"NSE_FO:IRFC25APR125PE":{"ohlc":{"open":6.9,"high":7.3,"low":5.2,"close":6.55},"depth":{"buy":[{"quantity":14100,"price":6.45,"orders":4},{"quantity":21150,"price":6.4,"orders":6},{"quantity":28200,"price":6.35,"orders":6},{"quantity":14100,"price":6.3,"orders":4},{"quantity":7050,"price":6.25,"orders":2}],"sell":[{"quantity":21150,"price":6.6,"orders":6},{"quantity":7050,"price":6.65,"orders":2},{"quantity":21150,"price":6.7,"orders":4},{"quantity":10575,"price":6.75,"orders":3},{"quantity":10575,"price":6.8,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|123474","symbol":"IRFC25APR125PE","last_price":6.55,"volume":3376950,"average_price":6.06,"oi":1335975.0,"net_change":-1.35,"total_buy_quantity":736725.0,"total_sell_quantity":500550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1743155966588","oi_day_high":1501650.0,"oi_day_low":1039875.0},"NSE_FO:NATIONALUM25APR180PE":{"ohlc":{"open":8.5,"high":9.75,"low":6.65,"close":9.6},"depth":{"buy":[{"quantity":7500,"price":9.55,"orders":2},{"quantity":3750,"price":9.5,"orders":1},{"quantity":11250,"price":9.45,"orders":2},{"quantity":15000,"price":9.4,"orders":2},{"quantity":11250,"price":9.3,"orders":2}],"sell":[{"quantity":3750,"price":9.75,"orders":1},{"quantity":11250,"price":9.8,"orders":3},{"quantity":3750,"price":9.85,"orders":1},{"quantity":15000,"price":9.9,"orders":2},{"quantity":3750,"price":10.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|52773","symbol":"NATIONALUM25APR180PE","last_price":9.6,"volume":3367500,"average_price":7.99,"oi":2902500.0,"net_change":1.85,"total_buy_quantity":607500.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743155997065","oi_day_high":2973750.0,"oi_day_low":2531250.0},"NSE_FO:ABCAPITAL25APR185CE":{"ohlc":{"open":8.25,"high":8.65,"low":5.75,"close":6.6},"depth":{"buy":[{"quantity":2700,"price":6.5,"orders":1},{"quantity":16200,"price":6.45,"orders":4},{"quantity":2700,"price":6.4,"orders":1},{"quantity":8100,"price":6.35,"orders":2},{"quantity":2700,"price":6.3,"orders":1}],"sell":[{"quantity":113400,"price":6.6,"orders":3},{"quantity":13500,"price":6.65,"orders":3},{"quantity":8100,"price":6.7,"orders":2},{"quantity":8100,"price":6.75,"orders":2},{"quantity":2700,"price":6.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|83774","symbol":"ABCAPITAL25APR185CE","last_price":6.6,"volume":1406700,"average_price":6.81,"oi":1298700.0,"net_change":-0.8,"total_buy_quantity":345600.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1743155950980","oi_day_high":1320300.0,"oi_day_low":1152900.0},"NSE_FO:TITAGARH25APR820CE":{"ohlc":{"open":48.95,"high":50.75,"low":33.3,"close":35.7},"depth":{"buy":[{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.4,"orders":1},{"quantity":625,"price":35.15,"orders":1},{"quantity":625,"price":35.1,"orders":1}],"sell":[{"quantity":1250,"price":36.1,"orders":2},{"quantity":625,"price":36.5,"orders":1},{"quantity":625,"price":36.6,"orders":1},{"quantity":625,"price":36.65,"orders":1},{"quantity":1250,"price":36.75,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|133435","symbol":"TITAGARH25APR820CE","last_price":35.7,"volume":2538125,"average_price":43.02,"oi":863750.0,"net_change":-10.85,"total_buy_quantity":116250.0,"total_sell_quantity":291875.0,"lower_circuit_limit":4.1,"upper_circuit_limit":89.0,"last_trade_time":"1743155979533","oi_day_high":869375.0,"oi_day_low":445000.0},"NSE_FO:SHREECEM25APR30250CE":{"ohlc":{"open":1435.5,"high":1471.45,"low":1188.3,"close":1196.3},"depth":{"buy":[{"quantity":75,"price":895.5,"orders":1},{"quantity":175,"price":865.0,"orders":2},{"quantity":125,"price":849.65,"orders":1},{"quantity":250,"price":818.95,"orders":1},{"quantity":25,"price":580.0,"orders":1}],"sell":[{"quantity":100,"price":1400.75,"orders":1},{"quantity":75,"price":1480.1,"orders":1},{"quantity":250,"price":1549.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122153","symbol":"SHREECEM25APR30250CE","last_price":1196.3,"volume":300,"average_price":1361.04,"oi":125.0,"net_change":331.3,"total_buy_quantity":650.0,"total_sell_quantity":425.0,"lower_circuit_limit":164.7,"upper_circuit_limit":2700.15,"last_trade_time":"1743146315885","oi_day_high":150.0,"oi_day_low":100.0},"NSE_FO:GLENMARK25APR1520PE":{"ohlc":{"open":51.25,"high":57.2,"low":39.0,"close":41.95},"depth":{"buy":[{"quantity":325,"price":41.1,"orders":1},{"quantity":325,"price":41.05,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":975,"price":40.9,"orders":2},{"quantity":975,"price":40.85,"orders":1}],"sell":[{"quantity":650,"price":42.7,"orders":2},{"quantity":325,"price":42.75,"orders":1},{"quantity":650,"price":42.95,"orders":1},{"quantity":650,"price":43.0,"orders":1},{"quantity":1300,"price":43.7,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|108324","symbol":"GLENMARK25APR1520PE","last_price":41.95,"volume":190775,"average_price":44.06,"oi":19500.0,"net_change":-9.3,"total_buy_quantity":58825.0,"total_sell_quantity":63700.0,"lower_circuit_limit":9.65,"upper_circuit_limit":92.85,"last_trade_time":"1743155977745","oi_day_high":28925.0,"oi_day_low":5525.0},"NSE_FO:CAMS25APR3700CE":{"ohlc":{"open":124.95,"high":206.1,"low":113.75,"close":132.95},"depth":{"buy":[{"quantity":125,"price":126.7,"orders":1},{"quantity":125,"price":126.65,"orders":1},{"quantity":125,"price":126.45,"orders":1},{"quantity":375,"price":124.6,"orders":2},{"quantity":125,"price":124.55,"orders":1}],"sell":[{"quantity":250,"price":134.45,"orders":2},{"quantity":125,"price":134.5,"orders":1},{"quantity":125,"price":137.3,"orders":1},{"quantity":375,"price":139.9,"orders":1},{"quantity":125,"price":139.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|72528","symbol":"CAMS25APR3700CE","last_price":132.95,"volume":283875,"average_price":152.01,"oi":53750.0,"net_change":13.35,"total_buy_quantity":29750.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.15,"last_trade_time":"1743155968163","oi_day_high":66625.0,"oi_day_low":42125.0},"NSE_FO:LUPIN25APR2020PE":{"ohlc":{"open":58.25,"high":72.45,"low":53.75,"close":62.65},"depth":{"buy":[{"quantity":850,"price":62.95,"orders":2},{"quantity":1275,"price":61.7,"orders":2},{"quantity":850,"price":60.35,"orders":1},{"quantity":425,"price":60.3,"orders":1},{"quantity":850,"price":54.75,"orders":1}],"sell":[{"quantity":425,"price":63.6,"orders":1},{"quantity":425,"price":63.65,"orders":1},{"quantity":1275,"price":64.35,"orders":1},{"quantity":850,"price":64.4,"orders":1},{"quantity":425,"price":64.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|102838","symbol":"LUPIN25APR2020PE","last_price":62.65,"volume":263500,"average_price":63.2,"oi":41225.0,"net_change":2.15,"total_buy_quantity":60350.0,"total_sell_quantity":73525.0,"lower_circuit_limit":12.45,"upper_circuit_limit":108.55,"last_trade_time":"1743155944014","oi_day_high":47600.0,"oi_day_low":22100.0},"NSE_FO:INDUSINDBK25APR670PE":{"ohlc":{"open":31.55,"high":54.7,"low":30.15,"close":51.15},"depth":{"buy":[{"quantity":500,"price":51.05,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":2000,"price":50.85,"orders":3},{"quantity":1000,"price":50.6,"orders":1},{"quantity":1500,"price":50.55,"orders":1}],"sell":[{"quantity":1000,"price":51.55,"orders":2},{"quantity":500,"price":51.7,"orders":1},{"quantity":500,"price":51.75,"orders":1},{"quantity":1000,"price":51.8,"orders":1},{"quantity":1000,"price":51.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|42530","symbol":"INDUSINDBK25APR670PE","last_price":51.15,"volume":1613500,"average_price":38.75,"oi":458000.0,"net_change":16.35,"total_buy_quantity":53500.0,"total_sell_quantity":89000.0,"lower_circuit_limit":7.95,"upper_circuit_limit":87.45,"last_trade_time":"1743155972843","oi_day_high":524000.0,"oi_day_low":231000.0},"NSE_FO:JSL25APR580PE":{"ohlc":{"open":20.65,"high":25.0,"low":18.55,"close":24.5},"depth":{"buy":[{"quantity":1550,"price":23.35,"orders":2},{"quantity":775,"price":22.95,"orders":1},{"quantity":775,"price":21.8,"orders":1},{"quantity":2325,"price":21.75,"orders":1},{"quantity":775,"price":21.1,"orders":1}],"sell":[{"quantity":775,"price":24.75,"orders":1},{"quantity":775,"price":24.9,"orders":1},{"quantity":775,"price":24.95,"orders":1},{"quantity":775,"price":25.0,"orders":1},{"quantity":775,"price":25.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125022","symbol":"JSL25APR580PE","last_price":24.5,"volume":51150,"average_price":21.05,"oi":44175.0,"net_change":2.6,"total_buy_quantity":86800.0,"total_sell_quantity":87575.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1743155861479","oi_day_high":48825.0,"oi_day_low":40300.0},"NSE_FO:BRITANNIA25APR4850CE":{"ohlc":{"open":167.45,"high":245.6,"low":156.35,"close":180.5},"depth":{"buy":[{"quantity":100,"price":177.2,"orders":1},{"quantity":300,"price":177.15,"orders":3},{"quantity":100,"price":177.1,"orders":1},{"quantity":100,"price":175.5,"orders":1},{"quantity":100,"price":172.15,"orders":1}],"sell":[{"quantity":100,"price":182.85,"orders":1},{"quantity":100,"price":182.9,"orders":1},{"quantity":100,"price":186.5,"orders":1},{"quantity":100,"price":188.2,"orders":1},{"quantity":300,"price":188.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71951","symbol":"BRITANNIA25APR4850CE","last_price":180.5,"volume":53800,"average_price":192.59,"oi":26400.0,"net_change":40.5,"total_buy_quantity":8000.0,"total_sell_quantity":8800.0,"lower_circuit_limit":38.85,"upper_circuit_limit":397.9,"last_trade_time":"1743155892178","oi_day_high":29800.0,"oi_day_low":23900.0},"NSE_FO:DIXON25APR13500PE":{"ohlc":{"open":652.3,"high":879.5,"low":533.85,"close":776.85},"depth":{"buy":[{"quantity":50,"price":761.3,"orders":1},{"quantity":50,"price":761.25,"orders":1},{"quantity":50,"price":761.2,"orders":1},{"quantity":50,"price":761.1,"orders":1},{"quantity":50,"price":761.05,"orders":1}],"sell":[{"quantity":50,"price":773.2,"orders":1},{"quantity":50,"price":773.25,"orders":1},{"quantity":50,"price":775.0,"orders":1},{"quantity":50,"price":781.25,"orders":1},{"quantity":50,"price":781.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104646","symbol":"DIXON25APR13500PE","last_price":776.85,"volume":194850,"average_price":679.22,"oi":39650.0,"net_change":155.0,"total_buy_quantity":3750.0,"total_sell_quantity":6800.0,"lower_circuit_limit":130.1,"upper_circuit_limit":1582.75,"last_trade_time":"1743155979530","oi_day_high":52200.0,"oi_day_low":39650.0},"NSE_FO:RELIANCE25APR1280PE":{"ohlc":{"open":25.45,"high":31.3,"low":19.25,"close":28.35},"depth":{"buy":[{"quantity":1000,"price":28.45,"orders":2},{"quantity":1500,"price":28.4,"orders":3},{"quantity":1500,"price":28.35,"orders":3},{"quantity":5000,"price":28.3,"orders":3},{"quantity":1000,"price":28.25,"orders":2}],"sell":[{"quantity":1000,"price":28.65,"orders":2},{"quantity":2000,"price":28.7,"orders":4},{"quantity":1000,"price":28.75,"orders":2},{"quantity":1000,"price":28.8,"orders":2},{"quantity":2000,"price":28.9,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|141564","symbol":"RELIANCE25APR1280PE","last_price":28.35,"volume":4391500,"average_price":25.46,"oi":1632000.0,"net_change":1.5,"total_buy_quantity":115500.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.75,"last_trade_time":"1743155995941","oi_day_high":1719500.0,"oi_day_low":1557500.0},"NSE_FO:INDHOTEL25APR790PE":{"ohlc":{"open":27.5,"high":27.5,"low":19.45,"close":27.1},"depth":{"buy":[{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":26.95,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":3000,"price":26.5,"orders":1},{"quantity":1000,"price":26.4,"orders":1}],"sell":[{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":27.45,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.55,"orders":1},{"quantity":1000,"price":27.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93170","symbol":"INDHOTEL25APR790PE","last_price":27.1,"volume":635000,"average_price":23.07,"oi":140000.0,"net_change":1.1,"total_buy_quantity":126000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":48.1,"last_trade_time":"1743155984409","oi_day_high":155000.0,"oi_day_low":84000.0},"NSE_FO:AMBUJACEM25APR545PE":{"ohlc":{"open":14.95,"high":20.4,"low":12.65,"close":19.8},"depth":{"buy":[{"quantity":900,"price":19.55,"orders":1},{"quantity":900,"price":19.3,"orders":1},{"quantity":900,"price":19.25,"orders":1},{"quantity":900,"price":19.2,"orders":1},{"quantity":2700,"price":19.05,"orders":1}],"sell":[{"quantity":900,"price":20.1,"orders":1},{"quantity":900,"price":20.15,"orders":1},{"quantity":900,"price":20.25,"orders":1},{"quantity":900,"price":20.5,"orders":1},{"quantity":2700,"price":20.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65755","symbol":"AMBUJACEM25APR545PE","last_price":19.8,"volume":269100,"average_price":16.37,"oi":52200.0,"net_change":2.0,"total_buy_quantity":117000.0,"total_sell_quantity":66600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1743155951171","oi_day_high":73800.0,"oi_day_low":6300.0},"NSE_FO:MANAPPURAM25APR235CE":{"ohlc":{"open":8.8,"high":8.8,"low":5.85,"close":6.9},"depth":{"buy":[{"quantity":6000,"price":6.9,"orders":2},{"quantity":6000,"price":6.85,"orders":1},{"quantity":3000,"price":6.75,"orders":1},{"quantity":3000,"price":6.7,"orders":1},{"quantity":3000,"price":6.65,"orders":1}],"sell":[{"quantity":3000,"price":7.0,"orders":1},{"quantity":3000,"price":7.05,"orders":1},{"quantity":3000,"price":7.1,"orders":1},{"quantity":3000,"price":7.2,"orders":1},{"quantity":6000,"price":7.25,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|131088","symbol":"MANAPPURAM25APR235CE","last_price":6.9,"volume":2037000,"average_price":6.91,"oi":1596000.0,"net_change":-1.15,"total_buy_quantity":1842000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1743155988795","oi_day_high":1599000.0,"oi_day_low":1362000.0},"NSE_FO:ADANIGREEN25APR960PE":{"ohlc":{"open":62.3,"high":68.7,"low":53.8,"close":65.05},"depth":{"buy":[{"quantity":375,"price":64.0,"orders":1},{"quantity":375,"price":63.95,"orders":1},{"quantity":1500,"price":59.9,"orders":1},{"quantity":4500,"price":59.5,"orders":1},{"quantity":1125,"price":59.05,"orders":1}],"sell":[{"quantity":750,"price":65.05,"orders":2},{"quantity":375,"price":65.5,"orders":1},{"quantity":750,"price":65.55,"orders":1},{"quantity":375,"price":65.9,"orders":1},{"quantity":750,"price":65.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|86314","symbol":"ADANIGREEN25APR960PE","last_price":65.05,"volume":304875,"average_price":60.35,"oi":267000.0,"net_change":-1.1,"total_buy_quantity":23250.0,"total_sell_quantity":48000.0,"lower_circuit_limit":19.35,"upper_circuit_limit":112.95,"last_trade_time":"1743155980095","oi_day_high":277500.0,"oi_day_low":235875.0},"NSE_FO:TVSMOTOR25APR2460PE":{"ohlc":{"open":72.0,"high":100.75,"low":64.1,"close":87.85},"depth":{"buy":[{"quantity":350,"price":85.75,"orders":1},{"quantity":1050,"price":80.5,"orders":1},{"quantity":6650,"price":78.15,"orders":2},{"quantity":1750,"price":75.5,"orders":1},{"quantity":1400,"price":71.3,"orders":1}],"sell":[{"quantity":350,"price":91.6,"orders":1},{"quantity":1050,"price":96.9,"orders":1},{"quantity":1750,"price":98.1,"orders":1},{"quantity":3500,"price":99.6,"orders":1},{"quantity":2450,"price":100.25,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|136112","symbol":"TVSMOTOR25APR2460PE","last_price":87.85,"volume":166600,"average_price":76.26,"oi":48650.0,"net_change":15.05,"total_buy_quantity":15750.0,"total_sell_quantity":26600.0,"lower_circuit_limit":11.6,"upper_circuit_limit":134.0,"last_trade_time":"1743154887876","oi_day_high":59150.0,"oi_day_low":3150.0},"NSE_FO:HINDALCO25APR690PE":{"ohlc":{"open":21.0,"high":26.05,"low":16.2,"close":24.5},"depth":{"buy":[{"quantity":1400,"price":24.3,"orders":1},{"quantity":2800,"price":24.25,"orders":2},{"quantity":1400,"price":24.2,"orders":1},{"quantity":2800,"price":24.15,"orders":2},{"quantity":2800,"price":24.1,"orders":2}],"sell":[{"quantity":1400,"price":24.45,"orders":1},{"quantity":1400,"price":24.5,"orders":1},{"quantity":1400,"price":24.55,"orders":1},{"quantity":1400,"price":24.6,"orders":1},{"quantity":1400,"price":24.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88459","symbol":"HINDALCO25APR690PE","last_price":24.5,"volume":2699200,"average_price":21.86,"oi":667800.0,"net_change":6.75,"total_buy_quantity":137200.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1743155969056","oi_day_high":672000.0,"oi_day_low":490000.0},"NSE_FO:SHRIRAMFIN25APR680PE":{"ohlc":{"open":21.4,"high":40.4,"low":21.0,"close":36.9},"depth":{"buy":[{"quantity":750,"price":36.65,"orders":1},{"quantity":750,"price":36.6,"orders":1},{"quantity":1500,"price":36.55,"orders":1},{"quantity":1500,"price":36.45,"orders":1},{"quantity":1500,"price":36.35,"orders":1}],"sell":[{"quantity":750,"price":37.45,"orders":1},{"quantity":750,"price":37.55,"orders":1},{"quantity":1500,"price":37.9,"orders":1},{"quantity":2250,"price":37.95,"orders":1},{"quantity":1500,"price":38.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|144636","symbol":"SHRIRAMFIN25APR680PE","last_price":36.9,"volume":459750,"average_price":30.3,"oi":158250.0,"net_change":12.55,"total_buy_quantity":58500.0,"total_sell_quantity":50250.0,"lower_circuit_limit":3.5,"upper_circuit_limit":45.2,"last_trade_time":"1743155986119","oi_day_high":159000.0,"oi_day_low":127500.0},"NSE_FO:KPITTECH25APR1340CE":{"ohlc":{"open":64.85,"high":65.4,"low":32.5,"close":35.7},"depth":{"buy":[{"quantity":400,"price":36.05,"orders":1},{"quantity":1200,"price":36.0,"orders":1},{"quantity":400,"price":35.8,"orders":1},{"quantity":400,"price":35.65,"orders":1},{"quantity":400,"price":34.95,"orders":1}],"sell":[{"quantity":400,"price":37.85,"orders":1},{"quantity":400,"price":38.0,"orders":1},{"quantity":400,"price":38.05,"orders":1},{"quantity":400,"price":38.1,"orders":1},{"quantity":400,"price":38.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100248","symbol":"KPITTECH25APR1340CE","last_price":35.7,"volume":50800,"average_price":44.3,"oi":30400.0,"net_change":-26.1,"total_buy_quantity":58800.0,"total_sell_quantity":40800.0,"lower_circuit_limit":8.95,"upper_circuit_limit":114.65,"last_trade_time":"1743155963151","oi_day_high":30400.0,"oi_day_low":3200.0},"NSE_FO:ABFRL25APR255CE":{"ohlc":{"open":13.8,"high":15.95,"low":9.0,"close":9.0},"depth":{"buy":[{"quantity":5200,"price":9.05,"orders":2},{"quantity":2600,"price":8.95,"orders":1},{"quantity":2600,"price":8.75,"orders":1},{"quantity":7800,"price":8.65,"orders":1},{"quantity":33800,"price":8.25,"orders":2}],"sell":[{"quantity":2600,"price":9.2,"orders":1},{"quantity":2600,"price":9.25,"orders":1},{"quantity":2600,"price":9.55,"orders":1},{"quantity":2600,"price":9.7,"orders":1},{"quantity":7800,"price":9.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63984","symbol":"ABFRL25APR255CE","last_price":9.0,"volume":613600,"average_price":11.98,"oi":260000.0,"net_change":-2.65,"total_buy_quantity":309400.0,"total_sell_quantity":340600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1743155776193","oi_day_high":275600.0,"oi_day_low":189800.0},"NSE_FO:RBLBANK25APR177.5PE":{"ohlc":{"open":5.9,"high":9.0,"low":5.9,"close":8.85},"depth":{"buy":[{"quantity":2500,"price":8.95,"orders":1},{"quantity":2500,"price":8.9,"orders":1},{"quantity":7500,"price":8.65,"orders":1},{"quantity":32500,"price":8.2,"orders":1},{"quantity":10000,"price":7.95,"orders":1}],"sell":[{"quantity":2500,"price":9.5,"orders":1},{"quantity":7500,"price":9.9,"orders":1},{"quantity":25000,"price":9.95,"orders":3},{"quantity":32500,"price":10.4,"orders":1},{"quantity":25000,"price":10.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|119298","symbol":"RBLBANK25APR177.5PE","last_price":8.85,"volume":422500,"average_price":7.18,"oi":125000.0,"net_change":1.0,"total_buy_quantity":220000.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1743155593986","oi_day_high":142500.0,"oi_day_low":40000.0},"NSE_FO:INDIGO25APR5150PE":{"ohlc":{"open":153.6,"high":202.9,"low":140.0,"close":187.75},"depth":{"buy":[{"quantity":150,"price":181.05,"orders":1},{"quantity":150,"price":181.0,"orders":1},{"quantity":150,"price":177.05,"orders":1},{"quantity":450,"price":177.0,"orders":1},{"quantity":150,"price":165.05,"orders":1}],"sell":[{"quantity":150,"price":183.5,"orders":1},{"quantity":150,"price":183.55,"orders":1},{"quantity":450,"price":189.15,"orders":1},{"quantity":150,"price":189.2,"orders":1},{"quantity":450,"price":189.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93834","symbol":"INDIGO25APR5150PE","last_price":187.75,"volume":73200,"average_price":164.39,"oi":12450.0,"net_change":21.7,"total_buy_quantity":10500.0,"total_sell_quantity":14400.0,"lower_circuit_limit":32.25,"upper_circuit_limit":299.85,"last_trade_time":"1743155853694","oi_day_high":12600.0,"oi_day_low":7650.0},"NSE_FO:SBILIFE25APR1540CE":{"ohlc":{"open":54.3,"high":60.6,"low":45.5,"close":52.3},"depth":{"buy":[{"quantity":375,"price":51.6,"orders":1},{"quantity":375,"price":50.85,"orders":1},{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":49.35,"orders":1},{"quantity":750,"price":49.3,"orders":2}],"sell":[{"quantity":375,"price":53.1,"orders":1},{"quantity":375,"price":53.15,"orders":1},{"quantity":375,"price":59.8,"orders":1},{"quantity":5625,"price":59.85,"orders":1},{"quantity":375,"price":60.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121211","symbol":"SBILIFE25APR1540CE","last_price":52.3,"volume":262875,"average_price":53.44,"oi":46875.0,"net_change":-2.0,"total_buy_quantity":33750.0,"total_sell_quantity":47625.0,"lower_circuit_limit":15.65,"upper_circuit_limit":92.95,"last_trade_time":"1743155966805","oi_day_high":64125.0,"oi_day_low":40875.0},"NSE_FO:ICICIPRULI25APR590PE":{"ohlc":{"open":17.45,"high":35.95,"low":15.35,"close":34.15},"depth":{"buy":[{"quantity":1500,"price":33.05,"orders":2},{"quantity":750,"price":33.0,"orders":1},{"quantity":750,"price":32.6,"orders":1},{"quantity":1500,"price":32.55,"orders":2},{"quantity":2250,"price":32.35,"orders":1}],"sell":[{"quantity":750,"price":34.25,"orders":1},{"quantity":1500,"price":34.3,"orders":2},{"quantity":750,"price":34.35,"orders":1},{"quantity":750,"price":34.4,"orders":1},{"quantity":750,"price":35.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91033","symbol":"ICICIPRULI25APR590PE","last_price":34.15,"volume":293250,"average_price":23.74,"oi":87000.0,"net_change":16.85,"total_buy_quantity":102000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1743155928985","oi_day_high":93000.0,"oi_day_low":65250.0},"NSE_FO:DALBHARAT25APR1820PE":{"ohlc":{"open":47.7,"high":58.8,"low":41.4,"close":57.25},"depth":{"buy":[{"quantity":275,"price":56.3,"orders":1},{"quantity":275,"price":56.25,"orders":1},{"quantity":825,"price":56.15,"orders":1},{"quantity":275,"price":55.65,"orders":1},{"quantity":275,"price":54.95,"orders":1}],"sell":[{"quantity":275,"price":58.3,"orders":1},{"quantity":275,"price":58.35,"orders":1},{"quantity":275,"price":58.7,"orders":1},{"quantity":275,"price":59.7,"orders":1},{"quantity":275,"price":59.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78404","symbol":"DALBHARAT25APR1820PE","last_price":57.25,"volume":51425,"average_price":51.37,"oi":18700.0,"net_change":-73.95,"total_buy_quantity":42075.0,"total_sell_quantity":17600.0,"lower_circuit_limit":9.8,"upper_circuit_limit":100.4,"last_trade_time":"1743155995054","oi_day_high":20625.0,"oi_day_low":825.0},"NSE_FO:ZYDUSLIFE25APR890PE":{"ohlc":{"open":20.0,"high":30.35,"low":18.45,"close":28.25},"depth":{"buy":[{"quantity":900,"price":28.1,"orders":1},{"quantity":900,"price":27.85,"orders":1},{"quantity":900,"price":27.1,"orders":1},{"quantity":900,"price":27.05,"orders":1},{"quantity":2700,"price":27.0,"orders":1}],"sell":[{"quantity":900,"price":29.2,"orders":1},{"quantity":2700,"price":29.25,"orders":1},{"quantity":900,"price":29.35,"orders":1},{"quantity":900,"price":29.4,"orders":1},{"quantity":3600,"price":29.45,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140822","symbol":"ZYDUSLIFE25APR890PE","last_price":28.25,"volume":286200,"average_price":23.41,"oi":100800.0,"net_change":4.4,"total_buy_quantity":110700.0,"total_sell_quantity":137700.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1743155916964","oi_day_high":100800.0,"oi_day_low":19800.0},"NSE_FO:IOC25APR130PE":{"ohlc":{"open":3.25,"high":4.95,"low":2.85,"close":4.75},"depth":{"buy":[{"quantity":34125,"price":4.75,"orders":6},{"quantity":34125,"price":4.7,"orders":5},{"quantity":48750,"price":4.65,"orders":7},{"quantity":39000,"price":4.6,"orders":5},{"quantity":34125,"price":4.55,"orders":6}],"sell":[{"quantity":34125,"price":4.85,"orders":5},{"quantity":34125,"price":4.9,"orders":5},{"quantity":19500,"price":4.95,"orders":3},{"quantity":14625,"price":5.0,"orders":3},{"quantity":4875,"price":5.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121924","symbol":"IOC25APR130PE","last_price":4.75,"volume":6786000,"average_price":3.72,"oi":3802500.0,"net_change":1.55,"total_buy_quantity":1165125.0,"total_sell_quantity":736125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1743155998328","oi_day_high":4002375.0,"oi_day_low":3719625.0},"NSE_FO:FEDERALBNK25APR197.5CE":{"ohlc":{"open":4.9,"high":5.8,"low":3.35,"close":3.9},"depth":{"buy":[{"quantity":25000,"price":3.9,"orders":4},{"quantity":25000,"price":3.85,"orders":4},{"quantity":30000,"price":3.8,"orders":4},{"quantity":25000,"price":3.75,"orders":4},{"quantity":25000,"price":3.7,"orders":5}],"sell":[{"quantity":20000,"price":4.0,"orders":3},{"quantity":25000,"price":4.05,"orders":4},{"quantity":35000,"price":4.1,"orders":4},{"quantity":20000,"price":4.15,"orders":3},{"quantity":20000,"price":4.2,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|82217","symbol":"FEDERALBNK25APR197.5CE","last_price":3.9,"volume":2970000,"average_price":4.67,"oi":655000.0,"net_change":-1.15,"total_buy_quantity":1100000.0,"total_sell_quantity":1255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1743155938300","oi_day_high":685000.0,"oi_day_low":270000.0},"NSE_FO:ESCORTS25APR3300CE":{"ohlc":{"open":112.75,"high":125.0,"low":91.25,"close":97.0},"depth":{"buy":[{"quantity":150,"price":95.5,"orders":1},{"quantity":150,"price":95.45,"orders":1},{"quantity":300,"price":94.75,"orders":1},{"quantity":150,"price":94.55,"orders":1},{"quantity":300,"price":93.5,"orders":1}],"sell":[{"quantity":300,"price":99.0,"orders":2},{"quantity":300,"price":99.05,"orders":1},{"quantity":300,"price":100.4,"orders":1},{"quantity":300,"price":101.6,"orders":1},{"quantity":150,"price":101.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106549","symbol":"ESCORTS25APR3300CE","last_price":97.0,"volume":201000,"average_price":110.65,"oi":75600.0,"net_change":-12.5,"total_buy_quantity":24150.0,"total_sell_quantity":37950.0,"lower_circuit_limit":19.2,"upper_circuit_limit":199.8,"last_trade_time":"1743155967138","oi_day_high":77550.0,"oi_day_low":40650.0},"NSE_FO:IRFC25APR125CE":{"ohlc":{"open":5.35,"high":6.5,"low":4.5,"close":4.85},"depth":{"buy":[{"quantity":3525,"price":4.85,"orders":1},{"quantity":28200,"price":4.8,"orders":7},{"quantity":31725,"price":4.75,"orders":7},{"quantity":24675,"price":4.7,"orders":7},{"quantity":24675,"price":4.65,"orders":6}],"sell":[{"quantity":14100,"price":4.9,"orders":3},{"quantity":28200,"price":4.95,"orders":7},{"quantity":21150,"price":5.0,"orders":6},{"quantity":31725,"price":5.05,"orders":6},{"quantity":3525,"price":5.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|123472","symbol":"IRFC25APR125CE","last_price":4.85,"volume":4198275,"average_price":5.43,"oi":2312400.0,"net_change":0.15,"total_buy_quantity":856575.0,"total_sell_quantity":789600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1743155996360","oi_day_high":2400525.0,"oi_day_low":2157300.0},"NSE_FO:SHREECEM25APR30250PE":{"ohlc":{"open":648.9,"high":681.05,"low":565.6,"close":645.05},"depth":{"buy":[{"quantity":50,"price":486.15,"orders":1},{"quantity":1000,"price":423.4,"orders":1},{"quantity":75,"price":396.5,"orders":1},{"quantity":250,"price":375.65,"orders":1},{"quantity":125,"price":341.7,"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":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122194","symbol":"SHREECEM25APR30250PE","last_price":645.05,"volume":750,"average_price":615.26,"oi":500.0,"net_change":-322.85,"total_buy_quantity":1750.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1392.0,"last_trade_time":"1743154986490","oi_day_high":550.0,"oi_day_low":200.0},"NSE_FO:TATATECH25APR690CE":{"ohlc":{"open":25.2,"high":26.05,"low":14.5,"close":15.0},"depth":{"buy":[{"quantity":1400,"price":14.75,"orders":1},{"quantity":700,"price":14.2,"orders":1},{"quantity":1400,"price":14.15,"orders":1},{"quantity":2100,"price":12.9,"orders":1},{"quantity":18900,"price":12.85,"orders":1}],"sell":[{"quantity":2100,"price":15.2,"orders":2},{"quantity":1400,"price":16.4,"orders":1},{"quantity":1400,"price":18.95,"orders":1},{"quantity":14000,"price":19.0,"orders":1},{"quantity":2100,"price":19.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|130623","symbol":"TATATECH25APR690CE","last_price":15.0,"volume":200900,"average_price":19.71,"oi":81200.0,"net_change":-10.85,"total_buy_quantity":126700.0,"total_sell_quantity":123900.0,"lower_circuit_limit":5.85,"upper_circuit_limit":45.85,"last_trade_time":"1743155997593","oi_day_high":84000.0,"oi_day_low":35000.0},"NSE_FO:PATANJALI25APR1780CE":{"ohlc":{"open":82.45,"high":82.45,"low":82.45,"close":82.45},"depth":{"buy":[{"quantity":300,"price":72.2,"orders":1},{"quantity":300,"price":72.15,"orders":1},{"quantity":300,"price":72.05,"orders":1},{"quantity":300,"price":71.95,"orders":1},{"quantity":900,"price":65.5,"orders":1}],"sell":[{"quantity":900,"price":90.4,"orders":1},{"quantity":300,"price":90.45,"orders":1},{"quantity":900,"price":99.2,"orders":1},{"quantity":3000,"price":99.25,"orders":1},{"quantity":900,"price":99.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113136","symbol":"PATANJALI25APR1780CE","last_price":82.45,"volume":300,"average_price":82.45,"oi":0.0,"net_change":-57.95,"total_buy_quantity":11700.0,"total_sell_quantity":11700.0,"lower_circuit_limit":10.2,"upper_circuit_limit":130.0,"last_trade_time":"1743144855051","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:CIPLA25APR1480CE":{"ohlc":{"open":39.1,"high":39.2,"low":21.5,"close":23.6},"depth":{"buy":[{"quantity":325,"price":23.35,"orders":1},{"quantity":325,"price":23.15,"orders":1},{"quantity":650,"price":23.1,"orders":2},{"quantity":650,"price":23.0,"orders":2},{"quantity":325,"price":22.8,"orders":1}],"sell":[{"quantity":325,"price":23.85,"orders":1},{"quantity":325,"price":23.9,"orders":1},{"quantity":1625,"price":24.0,"orders":4},{"quantity":325,"price":24.35,"orders":1},{"quantity":325,"price":24.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99767","symbol":"CIPLA25APR1480CE","last_price":23.6,"volume":889850,"average_price":28.35,"oi":166400.0,"net_change":-19.3,"total_buy_quantity":75075.0,"total_sell_quantity":82225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.4,"last_trade_time":"1743155985948","oi_day_high":167050.0,"oi_day_low":95875.0},"NSE_FO:EICHERMOT25APR5300PE":{"ohlc":{"open":101.95,"high":120.0,"low":85.6,"close":103.0},"depth":{"buy":[{"quantity":175,"price":104.05,"orders":1},{"quantity":175,"price":104.0,"orders":1},{"quantity":175,"price":102.5,"orders":1},{"quantity":175,"price":102.05,"orders":1},{"quantity":175,"price":102.0,"orders":1}],"sell":[{"quantity":175,"price":106.2,"orders":1},{"quantity":175,"price":106.25,"orders":1},{"quantity":175,"price":108.55,"orders":1},{"quantity":175,"price":108.6,"orders":1},{"quantity":175,"price":108.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106278","symbol":"EICHERMOT25APR5300PE","last_price":103.0,"volume":199325,"average_price":104.38,"oi":69475.0,"net_change":-6.5,"total_buy_quantity":22750.0,"total_sell_quantity":24325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.95,"last_trade_time":"1743155964859","oi_day_high":75425.0,"oi_day_low":64575.0},"NSE_FO:MCX25APR5200CE":{"ohlc":{"open":315.5,"high":426.65,"low":282.4,"close":301.0},"depth":{"buy":[{"quantity":100,"price":298.55,"orders":1},{"quantity":100,"price":298.5,"orders":1},{"quantity":100,"price":298.45,"orders":1},{"quantity":100,"price":298.4,"orders":1},{"quantity":100,"price":298.35,"orders":1}],"sell":[{"quantity":100,"price":302.9,"orders":1},{"quantity":100,"price":302.95,"orders":1},{"quantity":100,"price":303.15,"orders":1},{"quantity":100,"price":304.5,"orders":1},{"quantity":100,"price":307.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132018","symbol":"MCX25APR5200CE","last_price":301.0,"volume":85000,"average_price":363.04,"oi":36900.0,"net_change":24.65,"total_buy_quantity":8700.0,"total_sell_quantity":11200.0,"lower_circuit_limit":44.75,"upper_circuit_limit":507.95,"last_trade_time":"1743155958740","oi_day_high":37700.0,"oi_day_low":34800.0},"NSE_FO:DEEPAKNTR25APR2000PE":{"ohlc":{"open":50.05,"high":73.4,"low":39.65,"close":68.3},"depth":{"buy":[{"quantity":300,"price":65.9,"orders":1},{"quantity":300,"price":65.85,"orders":1},{"quantity":600,"price":65.8,"orders":1},{"quantity":300,"price":65.75,"orders":1},{"quantity":300,"price":64.6,"orders":1}],"sell":[{"quantity":300,"price":71.3,"orders":1},{"quantity":600,"price":71.9,"orders":2},{"quantity":300,"price":71.95,"orders":1},{"quantity":300,"price":72.0,"orders":1},{"quantity":300,"price":72.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|103722","symbol":"DEEPAKNTR25APR2000PE","last_price":68.3,"volume":227700,"average_price":62.36,"oi":145500.0,"net_change":4.4,"total_buy_quantity":35700.0,"total_sell_quantity":39900.0,"lower_circuit_limit":2.3,"upper_circuit_limit":125.5,"last_trade_time":"1743155979016","oi_day_high":151800.0,"oi_day_low":93300.0},"NSE_FO:SOLARINDS25APR11000PE":{"ohlc":{"open":413.4,"high":413.4,"low":315.0,"close":330.0},"depth":{"buy":[{"quantity":75,"price":320.05,"orders":1},{"quantity":150,"price":320.0,"orders":1},{"quantity":75,"price":315.05,"orders":1},{"quantity":75,"price":315.0,"orders":1},{"quantity":75,"price":293.35,"orders":1}],"sell":[{"quantity":75,"price":330.8,"orders":1},{"quantity":75,"price":330.85,"orders":1},{"quantity":75,"price":333.0,"orders":1},{"quantity":75,"price":358.95,"orders":1},{"quantity":75,"price":359.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|149452","symbol":"SOLARINDS25APR11000PE","last_price":330.0,"volume":7275,"average_price":368.33,"oi":7275.0,"net_change":-115.7,"total_buy_quantity":10125.0,"total_sell_quantity":7350.0,"lower_circuit_limit":69.65,"upper_circuit_limit":821.75,"last_trade_time":"1743155986499","oi_day_high":7275.0,"oi_day_low":3900.0},"NSE_FO:HINDPETRO25APR360CE":{"ohlc":{"open":15.35,"high":19.6,"low":13.4,"close":14.5},"depth":{"buy":[{"quantity":2025,"price":14.25,"orders":1},{"quantity":2025,"price":14.2,"orders":1},{"quantity":2025,"price":14.15,"orders":1},{"quantity":4050,"price":14.1,"orders":2},{"quantity":2025,"price":14.05,"orders":1}],"sell":[{"quantity":2025,"price":14.5,"orders":1},{"quantity":2025,"price":14.55,"orders":1},{"quantity":20250,"price":14.6,"orders":1},{"quantity":2025,"price":14.65,"orders":1},{"quantity":6075,"price":14.7,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115340","symbol":"HINDPETRO25APR360CE","last_price":14.5,"volume":2541375,"average_price":16.35,"oi":939600.0,"net_change":-0.35,"total_buy_quantity":344250.0,"total_sell_quantity":447525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1743155999601","oi_day_high":957825.0,"oi_day_low":751275.0},"NSE_FO:GMRAIRPORT25APR76CE":{"ohlc":{"open":3.15,"high":3.55,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":33750,"price":2.5,"orders":3},{"quantity":45000,"price":2.45,"orders":5},{"quantity":90000,"price":2.4,"orders":6},{"quantity":11250,"price":2.35,"orders":2},{"quantity":45000,"price":2.3,"orders":3}],"sell":[{"quantity":28125,"price":2.6,"orders":4},{"quantity":39375,"price":2.65,"orders":4},{"quantity":22500,"price":2.7,"orders":3},{"quantity":28125,"price":2.75,"orders":4},{"quantity":22500,"price":2.8,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|108642","symbol":"GMRAIRPORT25APR76CE","last_price":2.55,"volume":2880000,"average_price":2.9,"oi":765000.0,"net_change":-0.5,"total_buy_quantity":1636875.0,"total_sell_quantity":1198125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1743155901264","oi_day_high":821250.0,"oi_day_low":348750.0},"NSE_FO:ASIANPAINT25APR2340CE":{"ohlc":{"open":47.4,"high":71.95,"low":46.4,"close":49.95},"depth":{"buy":[{"quantity":200,"price":49.7,"orders":1},{"quantity":200,"price":49.6,"orders":1},{"quantity":400,"price":49.05,"orders":2},{"quantity":200,"price":49.0,"orders":1},{"quantity":600,"price":48.6,"orders":1}],"sell":[{"quantity":2000,"price":50.25,"orders":2},{"quantity":200,"price":50.6,"orders":1},{"quantity":600,"price":50.65,"orders":3},{"quantity":200,"price":51.25,"orders":1},{"quantity":200,"price":51.8,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67426","symbol":"ASIANPAINT25APR2340CE","last_price":49.95,"volume":390000,"average_price":60.01,"oi":127000.0,"net_change":-7.45,"total_buy_quantity":28400.0,"total_sell_quantity":51800.0,"lower_circuit_limit":6.35,"upper_circuit_limit":108.45,"last_trade_time":"1743155979149","oi_day_high":129400.0,"oi_day_low":114000.0},"NSE_FO:ULTRACEMCO25APR11600CE":{"ohlc":{"open":336.8,"high":376.95,"low":244.65,"close":259.05},"depth":{"buy":[{"quantity":100,"price":253.1,"orders":2},{"quantity":50,"price":253.0,"orders":1},{"quantity":50,"price":252.1,"orders":1},{"quantity":50,"price":252.0,"orders":1},{"quantity":200,"price":250.05,"orders":1}],"sell":[{"quantity":50,"price":260.95,"orders":1},{"quantity":50,"price":261.0,"orders":1},{"quantity":50,"price":262.85,"orders":1},{"quantity":50,"price":262.9,"orders":1},{"quantity":50,"price":263.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|155965","symbol":"ULTRACEMCO25APR11600CE","last_price":259.05,"volume":132100,"average_price":303.99,"oi":35800.0,"net_change":-61.7,"total_buy_quantity":7750.0,"total_sell_quantity":14150.0,"lower_circuit_limit":33.85,"upper_circuit_limit":607.65,"last_trade_time":"1743155949879","oi_day_high":36000.0,"oi_day_low":26050.0},"NSE_FO:IOC25APR130CE":{"ohlc":{"open":4.3,"high":5.0,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":34125,"price":3.2,"orders":5},{"quantity":68250,"price":3.15,"orders":7},{"quantity":63375,"price":3.1,"orders":9},{"quantity":68250,"price":3.05,"orders":5},{"quantity":34125,"price":3.0,"orders":7}],"sell":[{"quantity":53625,"price":3.3,"orders":7},{"quantity":63375,"price":3.35,"orders":7},{"quantity":53625,"price":3.4,"orders":7},{"quantity":39000,"price":3.45,"orders":5},{"quantity":43875,"price":3.5,"orders":8}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121923","symbol":"IOC25APR130CE","last_price":3.2,"volume":12075375,"average_price":4.04,"oi":5352750.0,"net_change":-1.35,"total_buy_quantity":1092000.0,"total_sell_quantity":2198625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1743155983184","oi_day_high":5538000.0,"oi_day_low":4641000.0},"NSE_FO:IRB25APR46PE":{"ohlc":{"open":2.05,"high":2.55,"low":1.75,"close":2.45},"depth":{"buy":[{"quantity":61500,"price":2.4,"orders":4},{"quantity":41000,"price":2.35,"orders":2},{"quantity":71750,"price":2.3,"orders":3},{"quantity":41000,"price":2.25,"orders":2},{"quantity":41000,"price":2.2,"orders":2}],"sell":[{"quantity":20500,"price":2.5,"orders":2},{"quantity":10250,"price":2.55,"orders":1},{"quantity":30750,"price":2.6,"orders":1},{"quantity":51250,"price":2.7,"orders":1},{"quantity":102500,"price":2.75,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122247","symbol":"IRB25APR46PE","last_price":2.45,"volume":1558000,"average_price":2.17,"oi":1148000.0,"net_change":0.3,"total_buy_quantity":850750.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1743155635581","oi_day_high":1148000.0,"oi_day_low":256250.0},"NSE_FO:HINDUNILVR25APR2240PE":{"ohlc":{"open":35.45,"high":40.8,"low":23.75,"close":34.8},"depth":{"buy":[{"quantity":300,"price":34.45,"orders":1},{"quantity":300,"price":34.4,"orders":1},{"quantity":300,"price":34.15,"orders":1},{"quantity":300,"price":34.1,"orders":1},{"quantity":300,"price":34.05,"orders":1}],"sell":[{"quantity":300,"price":34.75,"orders":1},{"quantity":300,"price":34.8,"orders":1},{"quantity":300,"price":35.05,"orders":1},{"quantity":300,"price":35.1,"orders":1},{"quantity":300,"price":35.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115725","symbol":"HINDUNILVR25APR2240PE","last_price":34.8,"volume":460500,"average_price":31.05,"oi":150900.0,"net_change":-6.05,"total_buy_quantity":47400.0,"total_sell_quantity":45300.0,"lower_circuit_limit":4.4,"upper_circuit_limit":77.3,"last_trade_time":"1743155990613","oi_day_high":171600.0,"oi_day_low":138900.0},"NSE_FO:APOLLOHOSP25APR6500CE":{"ohlc":{"open":184.1,"high":256.35,"low":138.0,"close":230.0},"depth":{"buy":[{"quantity":125,"price":227.0,"orders":1},{"quantity":250,"price":226.55,"orders":2},{"quantity":125,"price":225.5,"orders":1},{"quantity":125,"price":225.45,"orders":1},{"quantity":125,"price":221.05,"orders":1}],"sell":[{"quantity":125,"price":231.75,"orders":1},{"quantity":125,"price":231.95,"orders":1},{"quantity":125,"price":232.5,"orders":1},{"quantity":125,"price":233.85,"orders":1},{"quantity":125,"price":233.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88295","symbol":"APOLLOHOSP25APR6500CE","last_price":230.0,"volume":157375,"average_price":184.51,"oi":24750.0,"net_change":45.95,"total_buy_quantity":7250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":29.9,"upper_circuit_limit":338.2,"last_trade_time":"1743155971969","oi_day_high":32875.0,"oi_day_low":15375.0},"NSE_FO:M&MFIN25APR290CE":{"ohlc":{"open":11.2,"high":11.3,"low":5.9,"close":6.3},"depth":{"buy":[{"quantity":2000,"price":6.25,"orders":1},{"quantity":6000,"price":6.2,"orders":2},{"quantity":12000,"price":6.15,"orders":4},{"quantity":14000,"price":6.1,"orders":5},{"quantity":6000,"price":6.05,"orders":2}],"sell":[{"quantity":6000,"price":6.3,"orders":1},{"quantity":8000,"price":6.4,"orders":4},{"quantity":12000,"price":6.45,"orders":4},{"quantity":6000,"price":6.5,"orders":3},{"quantity":2000,"price":6.55,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|130844","symbol":"M&MFIN25APR290CE","last_price":6.3,"volume":1512000,"average_price":8.05,"oi":604000.0,"net_change":-5.15,"total_buy_quantity":330000.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1743155990120","oi_day_high":644000.0,"oi_day_low":408000.0},"NSE_FO:BHARATFORG25APR1160CE":{"ohlc":{"open":41.95,"high":46.0,"low":33.5,"close":36.6},"depth":{"buy":[{"quantity":500,"price":36.05,"orders":1},{"quantity":1000,"price":36.0,"orders":1},{"quantity":500,"price":35.45,"orders":1},{"quantity":500,"price":35.4,"orders":1},{"quantity":1500,"price":35.35,"orders":1}],"sell":[{"quantity":500,"price":36.55,"orders":1},{"quantity":500,"price":36.6,"orders":1},{"quantity":1500,"price":37.15,"orders":1},{"quantity":1500,"price":37.4,"orders":1},{"quantity":500,"price":37.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95446","symbol":"BHARATFORG25APR1160CE","last_price":36.6,"volume":673000,"average_price":40.05,"oi":316500.0,"net_change":-1.75,"total_buy_quantity":79000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":1.2,"upper_circuit_limit":75.5,"last_trade_time":"1743155995050","oi_day_high":323500.0,"oi_day_low":256500.0},"NSE_FO:ABCAPITAL25APR185PE":{"ohlc":{"open":5.25,"high":6.5,"low":4.75,"close":5.65},"depth":{"buy":[{"quantity":8100,"price":5.55,"orders":3},{"quantity":5400,"price":5.5,"orders":2},{"quantity":13500,"price":5.45,"orders":4},{"quantity":5400,"price":5.4,"orders":2},{"quantity":5400,"price":5.35,"orders":2}],"sell":[{"quantity":8100,"price":5.7,"orders":2},{"quantity":13500,"price":5.75,"orders":4},{"quantity":5400,"price":5.8,"orders":2},{"quantity":2700,"price":5.85,"orders":1},{"quantity":2700,"price":5.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|83775","symbol":"ABCAPITAL25APR185PE","last_price":5.65,"volume":1876500,"average_price":5.55,"oi":855900.0,"net_change":0.25,"total_buy_quantity":483300.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1743155948954","oi_day_high":918000.0,"oi_day_low":510300.0},"NSE_FO:MRF25APR113500CE":{"ohlc":{"open":2874.9,"high":3018.65,"low":2579.85,"close":2709.0},"depth":{"buy":[{"quantity":15,"price":2168.6,"orders":1},{"quantity":50,"price":1873.05,"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":5,"price":3000.0,"orders":1},{"quantity":20,"price":3432.3,"orders":1},{"quantity":15,"price":3543.25,"orders":1},{"quantity":15,"price":3586.5,"orders":1},{"quantity":50,"price":3800.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|106519","symbol":"MRF25APR113500CE","last_price":2709.0,"volume":60,"average_price":2773.73,"oi":10.0,"net_change":1043.15,"total_buy_quantity":65.0,"total_sell_quantity":180.0,"lower_circuit_limit":408.05,"upper_circuit_limit":5067.95,"last_trade_time":"1743155273888","oi_day_high":15.0,"oi_day_low":5.0},"NSE_FO:DIVISLAB25APR5850CE":{"ohlc":{"open":196.6,"high":199.9,"low":139.45,"close":150.0},"depth":{"buy":[{"quantity":100,"price":145.45,"orders":1},{"quantity":100,"price":145.4,"orders":1},{"quantity":100,"price":142.1,"orders":1},{"quantity":100,"price":142.05,"orders":1},{"quantity":100,"price":137.65,"orders":1}],"sell":[{"quantity":100,"price":150.65,"orders":1},{"quantity":100,"price":150.85,"orders":1},{"quantity":100,"price":152.5,"orders":1},{"quantity":100,"price":154.9,"orders":1},{"quantity":300,"price":157.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|79466","symbol":"DIVISLAB25APR5850CE","last_price":150.0,"volume":29100,"average_price":164.03,"oi":10700.0,"net_change":-48.6,"total_buy_quantity":6500.0,"total_sell_quantity":15900.0,"lower_circuit_limit":35.1,"upper_circuit_limit":362.1,"last_trade_time":"1743155983431","oi_day_high":12100.0,"oi_day_low":4000.0},"NSE_FO:BALKRISIND25APR2560PE":{"ohlc":{"open":56.95,"high":82.0,"low":56.95,"close":78.95},"depth":{"buy":[{"quantity":300,"price":78.3,"orders":1},{"quantity":300,"price":78.25,"orders":1},{"quantity":600,"price":78.05,"orders":1},{"quantity":300,"price":77.05,"orders":1},{"quantity":300,"price":77.0,"orders":1}],"sell":[{"quantity":300,"price":84.35,"orders":1},{"quantity":300,"price":84.65,"orders":1},{"quantity":300,"price":84.75,"orders":1},{"quantity":300,"price":85.0,"orders":1},{"quantity":300,"price":85.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|93439","symbol":"BALKRISIND25APR2560PE","last_price":78.95,"volume":14400,"average_price":74.57,"oi":6600.0,"net_change":3.1,"total_buy_quantity":36300.0,"total_sell_quantity":26100.0,"lower_circuit_limit":14.2,"upper_circuit_limit":144.4,"last_trade_time":"1743155970093","oi_day_high":6600.0,"oi_day_low":1800.0},"NSE_FO:CGPOWER25APR640CE":{"ohlc":{"open":30.0,"high":34.8,"low":24.8,"close":27.7},"depth":{"buy":[{"quantity":725,"price":27.75,"orders":1},{"quantity":2175,"price":27.7,"orders":2},{"quantity":725,"price":27.6,"orders":1},{"quantity":725,"price":27.55,"orders":1},{"quantity":725,"price":27.05,"orders":1}],"sell":[{"quantity":725,"price":28.5,"orders":1},{"quantity":725,"price":28.65,"orders":1},{"quantity":725,"price":28.7,"orders":1},{"quantity":725,"price":28.75,"orders":1},{"quantity":725,"price":28.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99027","symbol":"CGPOWER25APR640CE","last_price":27.7,"volume":395125,"average_price":30.25,"oi":182700.0,"net_change":-3.0,"total_buy_quantity":128325.0,"total_sell_quantity":218950.0,"lower_circuit_limit":5.35,"upper_circuit_limit":56.05,"last_trade_time":"1743155947429","oi_day_high":201550.0,"oi_day_low":160950.0},"NSE_FO:DIXON25APR13500CE":{"ohlc":{"open":721.2,"high":798.2,"low":457.05,"close":535.5},"depth":{"buy":[{"quantity":50,"price":530.0,"orders":1},{"quantity":50,"price":528.0,"orders":1},{"quantity":100,"price":527.6,"orders":2},{"quantity":50,"price":525.45,"orders":1},{"quantity":50,"price":525.4,"orders":1}],"sell":[{"quantity":50,"price":535.0,"orders":1},{"quantity":200,"price":537.0,"orders":3},{"quantity":50,"price":537.05,"orders":1},{"quantity":50,"price":538.0,"orders":1},{"quantity":50,"price":539.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104645","symbol":"DIXON25APR13500CE","last_price":535.5,"volume":400800,"average_price":592.2,"oi":98900.0,"net_change":-214.8,"total_buy_quantity":8900.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1341.0,"last_trade_time":"1743155998170","oi_day_high":102000.0,"oi_day_low":43700.0},"NSE_FO:BANKINDIA25APR108CE":{"ohlc":{"open":4.15,"high":5.05,"low":3.65,"close":3.65},"depth":{"buy":[{"quantity":14475,"price":3.65,"orders":2},{"quantity":28950,"price":3.6,"orders":4},{"quantity":9650,"price":3.55,"orders":2},{"quantity":9650,"price":3.5,"orders":2},{"quantity":4825,"price":3.45,"orders":1}],"sell":[{"quantity":24125,"price":3.75,"orders":3},{"quantity":53075,"price":3.8,"orders":6},{"quantity":24125,"price":3.85,"orders":3},{"quantity":9650,"price":3.9,"orders":2},{"quantity":4825,"price":3.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94460","symbol":"BANKINDIA25APR108CE","last_price":3.65,"volume":632075,"average_price":4.43,"oi":424600.0,"net_change":-1.25,"total_buy_quantity":873325.0,"total_sell_quantity":1042200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1743155982025","oi_day_high":429425.0,"oi_day_low":342575.0},"NSE_FO:SBICARD25APR870CE":{"ohlc":{"open":24.8,"high":33.5,"low":16.05,"close":29.1},"depth":{"buy":[{"quantity":1600,"price":28.75,"orders":2},{"quantity":1600,"price":28.5,"orders":2},{"quantity":800,"price":28.45,"orders":1},{"quantity":800,"price":28.4,"orders":1},{"quantity":800,"price":28.35,"orders":1}],"sell":[{"quantity":800,"price":29.0,"orders":1},{"quantity":800,"price":29.15,"orders":1},{"quantity":1600,"price":29.45,"orders":2},{"quantity":800,"price":29.5,"orders":1},{"quantity":800,"price":29.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|142233","symbol":"SBICARD25APR870CE","last_price":29.1,"volume":1864000,"average_price":27.01,"oi":591200.0,"net_change":-0.7,"total_buy_quantity":115200.0,"total_sell_quantity":207200.0,"lower_circuit_limit":1.05,"upper_circuit_limit":50.6,"last_trade_time":"1743155995286","oi_day_high":774400.0,"oi_day_low":585600.0},"NSE_FO:ZOMATO25APR205CE":{"ohlc":{"open":12.75,"high":12.75,"low":7.9,"close":8.15},"depth":{"buy":[{"quantity":4000,"price":8.15,"orders":2},{"quantity":4000,"price":8.1,"orders":2},{"quantity":10000,"price":8.05,"orders":4},{"quantity":40000,"price":8.0,"orders":18},{"quantity":4000,"price":7.95,"orders":1}],"sell":[{"quantity":10000,"price":8.3,"orders":4},{"quantity":18000,"price":8.35,"orders":6},{"quantity":22000,"price":8.4,"orders":8},{"quantity":8000,"price":8.45,"orders":4},{"quantity":12000,"price":8.5,"orders":5}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140593","symbol":"ZOMATO25APR205CE","last_price":8.15,"volume":11940000,"average_price":9.72,"oi":4100000.0,"net_change":-2.8,"total_buy_quantity":422000.0,"total_sell_quantity":1044000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1743155998061","oi_day_high":4212000.0,"oi_day_low":2544000.0},"NSE_FO:ICICIBANK25APR1340CE":{"ohlc":{"open":34.05,"high":41.2,"low":26.7,"close":37.4},"depth":{"buy":[{"quantity":700,"price":37.25,"orders":1},{"quantity":2100,"price":37.2,"orders":3},{"quantity":2100,"price":37.15,"orders":3},{"quantity":1400,"price":37.1,"orders":2},{"quantity":700,"price":37.05,"orders":1}],"sell":[{"quantity":700,"price":37.45,"orders":1},{"quantity":4200,"price":37.5,"orders":6},{"quantity":2100,"price":37.55,"orders":3},{"quantity":700,"price":37.6,"orders":1},{"quantity":700,"price":37.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|116723","symbol":"ICICIBANK25APR1340CE","last_price":37.4,"volume":2753800,"average_price":34.6,"oi":504700.0,"net_change":3.35,"total_buy_quantity":70700.0,"total_sell_quantity":104300.0,"lower_circuit_limit":8.2,"upper_circuit_limit":83.45,"last_trade_time":"1743155972486","oi_day_high":514500.0,"oi_day_low":396200.0},"NSE_FO:KPITTECH25APR1340PE":{"ohlc":{"open":66.9,"high":91.0,"low":64.7,"close":81.8},"depth":{"buy":[{"quantity":400,"price":80.3,"orders":1},{"quantity":400,"price":80.1,"orders":1},{"quantity":400,"price":80.05,"orders":1},{"quantity":400,"price":78.9,"orders":1},{"quantity":800,"price":78.05,"orders":1}],"sell":[{"quantity":400,"price":81.85,"orders":1},{"quantity":400,"price":81.9,"orders":1},{"quantity":400,"price":85.8,"orders":1},{"quantity":400,"price":87.95,"orders":1},{"quantity":4000,"price":88.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100249","symbol":"KPITTECH25APR1340PE","last_price":81.8,"volume":32000,"average_price":75.86,"oi":18400.0,"net_change":12.05,"total_buy_quantity":27200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":22.8,"upper_circuit_limit":116.7,"last_trade_time":"1743155995276","oi_day_high":18800.0,"oi_day_low":6800.0},"NSE_FO:RBLBANK25APR177.5CE":{"ohlc":{"open":9.25,"high":10.05,"low":6.0,"close":6.2},"depth":{"buy":[{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":5.8,"orders":1},{"quantity":5000,"price":5.75,"orders":1},{"quantity":5000,"price":5.65,"orders":1},{"quantity":2500,"price":5.55,"orders":1}],"sell":[{"quantity":2500,"price":6.2,"orders":1},{"quantity":2500,"price":6.25,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":50000,"price":6.65,"orders":1},{"quantity":7500,"price":7.15,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|119297","symbol":"RBLBANK25APR177.5CE","last_price":6.2,"volume":375000,"average_price":7.61,"oi":182500.0,"net_change":-2.6,"total_buy_quantity":380000.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1743155593990","oi_day_high":182500.0,"oi_day_low":135000.0},"NSE_FO:HEROMOTOCO25APR3750CE":{"ohlc":{"open":137.2,"high":157.25,"low":95.0,"close":102.45},"depth":{"buy":[{"quantity":150,"price":101.2,"orders":1},{"quantity":300,"price":101.1,"orders":2},{"quantity":300,"price":101.05,"orders":1},{"quantity":150,"price":100.05,"orders":1},{"quantity":150,"price":100.0,"orders":1}],"sell":[{"quantity":150,"price":103.95,"orders":1},{"quantity":150,"price":104.0,"orders":1},{"quantity":150,"price":104.8,"orders":1},{"quantity":150,"price":104.85,"orders":1},{"quantity":150,"price":104.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|87697","symbol":"HEROMOTOCO25APR3750CE","last_price":102.45,"volume":321600,"average_price":122.77,"oi":64650.0,"net_change":-33.85,"total_buy_quantity":21600.0,"total_sell_quantity":29850.0,"lower_circuit_limit":34.9,"upper_circuit_limit":237.7,"last_trade_time":"1743155988823","oi_day_high":67500.0,"oi_day_low":49650.0},"NSE_FO:UNIONBANK25APR125CE":{"ohlc":{"open":5.45,"high":6.9,"low":4.85,"close":5.3},"depth":{"buy":[{"quantity":8850,"price":5.2,"orders":2},{"quantity":13275,"price":5.15,"orders":2},{"quantity":13275,"price":5.1,"orders":2},{"quantity":30975,"price":5.05,"orders":4},{"quantity":8850,"price":5.0,"orders":2}],"sell":[{"quantity":8850,"price":5.3,"orders":2},{"quantity":4425,"price":5.35,"orders":1},{"quantity":13275,"price":5.4,"orders":1},{"quantity":4425,"price":5.45,"orders":1},{"quantity":4425,"price":5.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137707","symbol":"UNIONBANK25APR125CE","last_price":5.3,"volume":1947000,"average_price":5.78,"oi":1123950.0,"net_change":0.15,"total_buy_quantity":398250.0,"total_sell_quantity":716850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1743155994563","oi_day_high":1535475.0,"oi_day_low":1110675.0},"NSE_FO:PETRONET25APR295CE":{"ohlc":{"open":10.4,"high":12.1,"low":8.8,"close":9.85},"depth":{"buy":[{"quantity":3000,"price":9.7,"orders":2},{"quantity":1500,"price":9.65,"orders":1},{"quantity":1500,"price":9.6,"orders":1},{"quantity":3000,"price":9.55,"orders":2},{"quantity":1500,"price":9.5,"orders":1}],"sell":[{"quantity":3000,"price":9.85,"orders":1},{"quantity":1500,"price":9.9,"orders":1},{"quantity":1500,"price":9.95,"orders":1},{"quantity":4500,"price":10.0,"orders":2},{"quantity":1500,"price":10.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|114494","symbol":"PETRONET25APR295CE","last_price":9.85,"volume":489000,"average_price":10.23,"oi":204000.0,"net_change":-0.95,"total_buy_quantity":324000.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1743155971131","oi_day_high":204000.0,"oi_day_low":40500.0},"NSE_FO:AXISBANK25APR1100CE":{"ohlc":{"open":33.8,"high":33.8,"low":23.75,"close":29.75},"depth":{"buy":[{"quantity":625,"price":29.5,"orders":1},{"quantity":1250,"price":29.45,"orders":2},{"quantity":1250,"price":29.4,"orders":2},{"quantity":1875,"price":29.35,"orders":3},{"quantity":1250,"price":29.3,"orders":2}],"sell":[{"quantity":625,"price":29.6,"orders":1},{"quantity":625,"price":29.65,"orders":1},{"quantity":3125,"price":29.7,"orders":5},{"quantity":1250,"price":29.75,"orders":2},{"quantity":1875,"price":29.8,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91896","symbol":"AXISBANK25APR1100CE","last_price":29.75,"volume":4576250,"average_price":28.35,"oi":1586875.0,"net_change":-2.8,"total_buy_quantity":146250.0,"total_sell_quantity":386875.0,"lower_circuit_limit":6.8,"upper_circuit_limit":58.3,"last_trade_time":"1743155998784","oi_day_high":1601875.0,"oi_day_low":856875.0},"NSE_FO:RELIANCE25APR1280CE":{"ohlc":{"open":38.4,"high":42.15,"low":28.3,"close":30.55},"depth":{"buy":[{"quantity":500,"price":30.5,"orders":1},{"quantity":1000,"price":30.4,"orders":2},{"quantity":500,"price":30.35,"orders":1},{"quantity":1500,"price":30.3,"orders":2},{"quantity":1000,"price":30.25,"orders":2}],"sell":[{"quantity":5000,"price":30.55,"orders":1},{"quantity":500,"price":30.6,"orders":1},{"quantity":1000,"price":30.65,"orders":2},{"quantity":1000,"price":30.7,"orders":2},{"quantity":1500,"price":30.75,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|141563","symbol":"RELIANCE25APR1280CE","last_price":30.55,"volume":6002500,"average_price":33.74,"oi":1883000.0,"net_change":-5.75,"total_buy_quantity":107000.0,"total_sell_quantity":314500.0,"lower_circuit_limit":8.6,"upper_circuit_limit":89.15,"last_trade_time":"1743155997721","oi_day_high":1938000.0,"oi_day_low":1621000.0},"NSE_FO:ICICIPRULI25APR590CE":{"ohlc":{"open":21.6,"high":23.05,"low":9.0,"close":10.0},"depth":{"buy":[{"quantity":1500,"price":9.95,"orders":2},{"quantity":750,"price":9.85,"orders":1},{"quantity":750,"price":9.8,"orders":1},{"quantity":750,"price":9.75,"orders":1},{"quantity":2250,"price":9.65,"orders":1}],"sell":[{"quantity":750,"price":10.2,"orders":1},{"quantity":750,"price":10.25,"orders":1},{"quantity":750,"price":10.3,"orders":1},{"quantity":750,"price":10.35,"orders":1},{"quantity":2250,"price":10.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91032","symbol":"ICICIPRULI25APR590CE","last_price":10.0,"volume":620250,"average_price":12.99,"oi":55500.0,"net_change":-14.05,"total_buy_quantity":153750.0,"total_sell_quantity":174750.0,"lower_circuit_limit":1.5,"upper_circuit_limit":44.05,"last_trade_time":"1743155960962","oi_day_high":66000.0,"oi_day_low":27000.0},"NSE_FO:DLF25APR690PE":{"ohlc":{"open":21.7,"high":28.0,"low":18.55,"close":26.45},"depth":{"buy":[{"quantity":825,"price":26.45,"orders":1},{"quantity":825,"price":26.4,"orders":1},{"quantity":825,"price":26.35,"orders":1},{"quantity":825,"price":26.3,"orders":1},{"quantity":825,"price":26.25,"orders":1}],"sell":[{"quantity":1650,"price":26.65,"orders":2},{"quantity":1650,"price":26.7,"orders":2},{"quantity":1650,"price":26.75,"orders":2},{"quantity":825,"price":26.85,"orders":1},{"quantity":825,"price":27.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|80361","symbol":"DLF25APR690PE","last_price":26.45,"volume":1066725,"average_price":23.2,"oi":622875.0,"net_change":2.9,"total_buy_quantity":91575.0,"total_sell_quantity":108075.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1743155992099","oi_day_high":629475.0,"oi_day_low":453750.0},"NSE_FO:HAL25APR4150PE":{"ohlc":{"open":147.1,"high":160.1,"low":113.0,"close":148.1},"depth":{"buy":[{"quantity":150,"price":143.2,"orders":1},{"quantity":150,"price":143.15,"orders":1},{"quantity":150,"price":142.15,"orders":1},{"quantity":1950,"price":132.55,"orders":1},{"quantity":150,"price":130.0,"orders":1}],"sell":[{"quantity":300,"price":150.05,"orders":2},{"quantity":150,"price":150.45,"orders":1},{"quantity":300,"price":151.0,"orders":2},{"quantity":150,"price":151.7,"orders":1},{"quantity":150,"price":156.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85347","symbol":"HAL25APR4150PE","last_price":148.1,"volume":301500,"average_price":134.04,"oi":88500.0,"net_change":-9.85,"total_buy_quantity":15900.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.35,"last_trade_time":"1743155990922","oi_day_high":90000.0,"oi_day_low":75000.0},"NSE_FO:IIFL25APR335PE":{"ohlc":{"open":15.3,"high":18.0,"low":15.3,"close":18.0},"depth":{"buy":[{"quantity":1550,"price":16.7,"orders":1},{"quantity":4650,"price":16.65,"orders":1},{"quantity":1550,"price":16.45,"orders":1},{"quantity":10850,"price":15.5,"orders":2},{"quantity":1550,"price":15.1,"orders":1}],"sell":[{"quantity":1550,"price":19.0,"orders":1},{"quantity":1550,"price":19.05,"orders":1},{"quantity":1550,"price":19.1,"orders":1},{"quantity":10850,"price":19.55,"orders":2},{"quantity":23250,"price":19.7,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92836","symbol":"IIFL25APR335PE","last_price":18.0,"volume":23250,"average_price":16.44,"oi":9300.0,"net_change":-1.2,"total_buy_quantity":141050.0,"total_sell_quantity":60450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1743155013027","oi_day_high":9300.0,"oi_day_low":3100.0},"NSE_FO:JSWSTEEL25APR1060PE":{"ohlc":{"open":25.25,"high":28.45,"low":21.0,"close":26.0},"depth":{"buy":[{"quantity":1350,"price":26.0,"orders":2},{"quantity":675,"price":25.95,"orders":1},{"quantity":675,"price":25.9,"orders":1},{"quantity":675,"price":25.85,"orders":1},{"quantity":1350,"price":25.8,"orders":2}],"sell":[{"quantity":1350,"price":26.2,"orders":2},{"quantity":1350,"price":26.25,"orders":2},{"quantity":675,"price":26.3,"orders":1},{"quantity":675,"price":26.35,"orders":1},{"quantity":675,"price":26.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125976","symbol":"JSWSTEEL25APR1060PE","last_price":26.0,"volume":837675,"average_price":24.45,"oi":267300.0,"net_change":0.75,"total_buy_quantity":116100.0,"total_sell_quantity":102600.0,"lower_circuit_limit":2.65,"upper_circuit_limit":47.85,"last_trade_time":"1743155981925","oi_day_high":287550.0,"oi_day_low":247725.0},"NSE_FO:MFSL25APR1140PE":{"ohlc":{"open":31.4,"high":34.95,"low":29.1,"close":34.3},"depth":{"buy":[{"quantity":1600,"price":33.7,"orders":2},{"quantity":800,"price":33.55,"orders":1},{"quantity":24000,"price":33.5,"orders":1},{"quantity":800,"price":32.85,"orders":1},{"quantity":800,"price":32.7,"orders":1}],"sell":[{"quantity":800,"price":34.4,"orders":1},{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.95,"orders":1},{"quantity":800,"price":35.0,"orders":1},{"quantity":800,"price":36.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105344","symbol":"MFSL25APR1140PE","last_price":34.3,"volume":164000,"average_price":32.29,"oi":130400.0,"net_change":0.6,"total_buy_quantity":113600.0,"total_sell_quantity":44000.0,"lower_circuit_limit":6.25,"upper_circuit_limit":61.15,"last_trade_time":"1743155907807","oi_day_high":130400.0,"oi_day_low":50400.0},"NSE_FO:BAJAJFINSV25APR2000PE":{"ohlc":{"open":56.85,"high":60.35,"low":47.05,"close":52.0},"depth":{"buy":[{"quantity":500,"price":52.0,"orders":1},{"quantity":500,"price":51.6,"orders":1},{"quantity":500,"price":51.55,"orders":1},{"quantity":500,"price":51.5,"orders":1},{"quantity":500,"price":51.1,"orders":1}],"sell":[{"quantity":500,"price":52.4,"orders":1},{"quantity":2500,"price":52.45,"orders":2},{"quantity":500,"price":52.9,"orders":1},{"quantity":500,"price":52.95,"orders":1},{"quantity":1500,"price":53.0,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92634","symbol":"BAJAJFINSV25APR2000PE","last_price":52.0,"volume":1626500,"average_price":53.37,"oi":342000.0,"net_change":-4.85,"total_buy_quantity":88000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":14.2,"upper_circuit_limit":99.5,"last_trade_time":"1743155987904","oi_day_high":369000.0,"oi_day_low":251000.0},"NSE_FO:ALKEM25APR4950PE":{"ohlc":{"open":155.3,"high":157.05,"low":152.4,"close":173.85},"depth":{"buy":[{"quantity":100,"price":167.55,"orders":1},{"quantity":300,"price":167.5,"orders":1},{"quantity":100,"price":167.4,"orders":1},{"quantity":100,"price":167.3,"orders":1},{"quantity":300,"price":158.5,"orders":1}],"sell":[{"quantity":100,"price":177.55,"orders":1},{"quantity":100,"price":177.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|65245","symbol":"ALKEM25APR4950PE","last_price":173.85,"volume":800,"average_price":153.96,"oi":700.0,"net_change":-221.15,"total_buy_quantity":3700.0,"total_sell_quantity":200.0,"lower_circuit_limit":16.0,"upper_circuit_limit":225.1,"last_trade_time":"1743155995116","oi_day_high":700.0,"oi_day_low":700.0},"NSE_FO:BEL25APR300CE":{"ohlc":{"open":13.85,"high":15.45,"low":10.9,"close":11.9},"depth":{"buy":[{"quantity":8550,"price":11.85,"orders":3},{"quantity":17100,"price":11.8,"orders":6},{"quantity":8550,"price":11.75,"orders":3},{"quantity":14250,"price":11.7,"orders":4},{"quantity":14250,"price":11.65,"orders":3}],"sell":[{"quantity":5700,"price":11.95,"orders":2},{"quantity":14250,"price":12.0,"orders":5},{"quantity":11400,"price":12.05,"orders":4},{"quantity":8550,"price":12.1,"orders":3},{"quantity":17100,"price":12.15,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94856","symbol":"BEL25APR300CE","last_price":11.9,"volume":10336950,"average_price":13.06,"oi":5799750.0,"net_change":-0.3,"total_buy_quantity":416100.0,"total_sell_quantity":912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1743155980807","oi_day_high":6042000.0,"oi_day_low":5289600.0},"NSE_FO:BANKBARODA25APR230PE":{"ohlc":{"open":6.3,"high":7.35,"low":4.65,"close":6.2},"depth":{"buy":[{"quantity":8775,"price":6.1,"orders":3},{"quantity":8775,"price":6.05,"orders":3},{"quantity":29250,"price":6.0,"orders":4},{"quantity":14625,"price":5.95,"orders":2},{"quantity":2925,"price":5.9,"orders":1}],"sell":[{"quantity":8775,"price":6.25,"orders":3},{"quantity":8775,"price":6.3,"orders":3},{"quantity":14625,"price":6.35,"orders":5},{"quantity":23400,"price":6.4,"orders":5},{"quantity":11700,"price":6.45,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|94165","symbol":"BANKBARODA25APR230PE","last_price":6.2,"volume":7581600,"average_price":6.1,"oi":2073825.0,"net_change":0.0,"total_buy_quantity":608400.0,"total_sell_quantity":544050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743155998344","oi_day_high":2263950.0,"oi_day_low":1918800.0},"NSE_FO:GODREJCP25APR1140CE":{"ohlc":{"open":33.0,"high":52.2,"low":28.65,"close":43.75},"depth":{"buy":[{"quantity":500,"price":43.2,"orders":1},{"quantity":500,"price":43.05,"orders":1},{"quantity":500,"price":43.0,"orders":1},{"quantity":1000,"price":42.75,"orders":1},{"quantity":1500,"price":42.15,"orders":1}],"sell":[{"quantity":500,"price":43.9,"orders":1},{"quantity":500,"price":44.05,"orders":1},{"quantity":500,"price":44.7,"orders":1},{"quantity":500,"price":44.75,"orders":1},{"quantity":500,"price":45.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|109359","symbol":"GODREJCP25APR1140CE","last_price":43.75,"volume":259500,"average_price":42.74,"oi":60000.0,"net_change":5.1,"total_buy_quantity":143000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":71.75,"last_trade_time":"1743155995057","oi_day_high":69500.0,"oi_day_low":60000.0},"NSE_FO:ABB25APR5500CE":{"ohlc":{"open":250.85,"high":305.5,"low":223.7,"close":238.2},"depth":{"buy":[{"quantity":125,"price":236.8,"orders":1},{"quantity":125,"price":236.75,"orders":1},{"quantity":125,"price":236.7,"orders":1},{"quantity":125,"price":236.5,"orders":1},{"quantity":375,"price":235.7,"orders":3}],"sell":[{"quantity":125,"price":242.0,"orders":1},{"quantity":125,"price":242.05,"orders":1},{"quantity":125,"price":242.25,"orders":1},{"quantity":125,"price":242.3,"orders":1},{"quantity":125,"price":242.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|63521","symbol":"ABB25APR5500CE","last_price":238.2,"volume":137625,"average_price":264.17,"oi":70375.0,"net_change":-25.85,"total_buy_quantity":6250.0,"total_sell_quantity":15375.0,"lower_circuit_limit":44.25,"upper_circuit_limit":483.85,"last_trade_time":"1743155997892","oi_day_high":71250.0,"oi_day_low":58125.0},"NSE_FO:NMDC25APR69CE":{"ohlc":{"open":2.5,"high":2.8,"low":2.15,"close":2.35},"depth":{"buy":[{"quantity":94500,"price":2.3,"orders":4},{"quantity":148500,"price":2.25,"orders":7},{"quantity":148500,"price":2.2,"orders":7},{"quantity":40500,"price":2.15,"orders":3},{"quantity":108000,"price":2.1,"orders":6}],"sell":[{"quantity":40500,"price":2.35,"orders":3},{"quantity":121500,"price":2.4,"orders":6},{"quantity":67500,"price":2.45,"orders":5},{"quantity":40500,"price":2.5,"orders":3},{"quantity":40500,"price":2.55,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|53790","symbol":"NMDC25APR69CE","last_price":2.35,"volume":4590000,"average_price":2.48,"oi":2902500.0,"net_change":-0.05,"total_buy_quantity":2443500.0,"total_sell_quantity":2011500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1743155997538","oi_day_high":2929500.0,"oi_day_low":1336500.0},"NSE_FO:BAJAJ-AUTO25APR8000PE":{"ohlc":{"open":224.95,"high":296.95,"low":182.8,"close":265.1},"depth":{"buy":[{"quantity":75,"price":264.65,"orders":1},{"quantity":75,"price":264.6,"orders":1},{"quantity":150,"price":262.4,"orders":2},{"quantity":75,"price":262.35,"orders":1},{"quantity":75,"price":259.5,"orders":1}],"sell":[{"quantity":150,"price":268.85,"orders":2},{"quantity":75,"price":268.9,"orders":1},{"quantity":75,"price":269.15,"orders":1},{"quantity":75,"price":269.5,"orders":1},{"quantity":75,"price":269.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|92348","symbol":"BAJAJ-AUTO25APR8000PE","last_price":265.1,"volume":176025,"average_price":229.15,"oi":74700.0,"net_change":47.55,"total_buy_quantity":6300.0,"total_sell_quantity":8025.0,"lower_circuit_limit":23.75,"upper_circuit_limit":411.35,"last_trade_time":"1743155978031","oi_day_high":84075.0,"oi_day_low":72375.0},"NSE_FO:CHOLAFIN25APR1540CE":{"ohlc":{"open":51.35,"high":52.65,"low":41.85,"close":44.85},"depth":{"buy":[{"quantity":1250,"price":44.2,"orders":2},{"quantity":625,"price":43.45,"orders":1},{"quantity":625,"price":43.4,"orders":1},{"quantity":1250,"price":43.0,"orders":1},{"quantity":625,"price":42.6,"orders":1}],"sell":[{"quantity":625,"price":45.3,"orders":1},{"quantity":625,"price":45.35,"orders":1},{"quantity":1250,"price":46.0,"orders":1},{"quantity":625,"price":46.25,"orders":1},{"quantity":625,"price":46.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|74429","symbol":"CHOLAFIN25APR1540CE","last_price":44.85,"volume":461875,"average_price":46.53,"oi":166875.0,"net_change":-7.3,"total_buy_quantity":90000.0,"total_sell_quantity":92500.0,"lower_circuit_limit":1.8,"upper_circuit_limit":102.5,"last_trade_time":"1743155991626","oi_day_high":201875.0,"oi_day_low":149375.0},"NSE_FO:TATACOMM25APR1600PE":{"ohlc":{"open":48.15,"high":58.55,"low":38.8,"close":56.35},"depth":{"buy":[{"quantity":500,"price":51.1,"orders":2},{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":51.0,"orders":1},{"quantity":250,"price":50.2,"orders":1},{"quantity":5250,"price":50.15,"orders":1}],"sell":[{"quantity":250,"price":57.8,"orders":1},{"quantity":250,"price":57.95,"orders":1},{"quantity":500,"price":58.0,"orders":1},{"quantity":250,"price":58.05,"orders":1},{"quantity":250,"price":58.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|153932","symbol":"TATACOMM25APR1600PE","last_price":56.35,"volume":153500,"average_price":47.06,"oi":83500.0,"net_change":6.15,"total_buy_quantity":24500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":7.75,"upper_circuit_limit":92.65,"last_trade_time":"1743155954789","oi_day_high":87500.0,"oi_day_low":73000.0},"NSE_FO:GRASIM25APR2620PE":{"ohlc":{"open":61.05,"high":63.3,"low":48.5,"close":60.2},"depth":{"buy":[{"quantity":250,"price":57.2,"orders":1},{"quantity":500,"price":57.15,"orders":1},{"quantity":250,"price":57.1,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":250,"price":53.0,"orders":1}],"sell":[{"quantity":250,"price":61.5,"orders":1},{"quantity":250,"price":61.95,"orders":1},{"quantity":250,"price":62.0,"orders":1},{"quantity":500,"price":62.6,"orders":1},{"quantity":500,"price":67.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|84770","symbol":"GRASIM25APR2620PE","last_price":60.2,"volume":230250,"average_price":55.18,"oi":27750.0,"net_change":-1.85,"total_buy_quantity":22750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":10.25,"upper_circuit_limit":113.85,"last_trade_time":"1743155939749","oi_day_high":30750.0,"oi_day_low":8750.0},"NSE_FO:HAVELLS25APR1520CE":{"ohlc":{"open":51.15,"high":62.15,"low":44.5,"close":51.0},"depth":{"buy":[{"quantity":500,"price":51.05,"orders":1},{"quantity":1000,"price":51.0,"orders":2},{"quantity":1000,"price":50.05,"orders":1},{"quantity":500,"price":50.0,"orders":1},{"quantity":1000,"price":48.15,"orders":1}],"sell":[{"quantity":500,"price":51.95,"orders":1},{"quantity":500,"price":52.1,"orders":1},{"quantity":500,"price":52.15,"orders":1},{"quantity":1000,"price":52.55,"orders":1},{"quantity":500,"price":52.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111062","symbol":"HAVELLS25APR1520CE","last_price":51.0,"volume":390500,"average_price":54.3,"oi":64500.0,"net_change":-0.2,"total_buy_quantity":21500.0,"total_sell_quantity":61000.0,"lower_circuit_limit":11.2,"upper_circuit_limit":91.2,"last_trade_time":"1743155995119","oi_day_high":84000.0,"oi_day_low":60500.0},"NSE_FO:TRENT25APR5400PE":{"ohlc":{"open":209.65,"high":267.0,"low":155.0,"close":249.15},"depth":{"buy":[{"quantity":100,"price":246.7,"orders":1},{"quantity":100,"price":245.55,"orders":1},{"quantity":100,"price":245.0,"orders":1},{"quantity":100,"price":244.5,"orders":1},{"quantity":100,"price":244.45,"orders":1}],"sell":[{"quantity":100,"price":249.1,"orders":1},{"quantity":100,"price":249.15,"orders":1},{"quantity":100,"price":249.8,"orders":1},{"quantity":200,"price":249.95,"orders":2},{"quantity":100,"price":251.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|155616","symbol":"TRENT25APR5400PE","last_price":249.15,"volume":434000,"average_price":211.75,"oi":93400.0,"net_change":39.45,"total_buy_quantity":9700.0,"total_sell_quantity":12700.0,"lower_circuit_limit":40.65,"upper_circuit_limit":541.0,"last_trade_time":"1743155987615","oi_day_high":93400.0,"oi_day_low":59000.0},"NSE_FO:ADANIENT25APR2360CE":{"ohlc":{"open":101.7,"high":108.8,"low":66.0,"close":72.85},"depth":{"buy":[{"quantity":600,"price":70.55,"orders":2},{"quantity":600,"price":70.45,"orders":1},{"quantity":600,"price":69.65,"orders":1},{"quantity":600,"price":68.85,"orders":1},{"quantity":600,"price":68.05,"orders":1}],"sell":[{"quantity":300,"price":74.85,"orders":1},{"quantity":900,"price":74.95,"orders":2},{"quantity":600,"price":75.0,"orders":2},{"quantity":600,"price":75.15,"orders":1},{"quantity":600,"price":76.75,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|85817","symbol":"ADANIENT25APR2360CE","last_price":72.85,"volume":681900,"average_price":85.27,"oi":162300.0,"net_change":-28.85,"total_buy_quantity":34500.0,"total_sell_quantity":45300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.25,"last_trade_time":"1743155999600","oi_day_high":199500.0,"oi_day_low":144000.0},"NSE_FO:JSWENERGY25APR550PE":{"ohlc":{"open":25.3,"high":31.05,"low":21.4,"close":30.15},"depth":{"buy":[{"quantity":1500,"price":30.05,"orders":1},{"quantity":750,"price":29.9,"orders":1},{"quantity":1500,"price":29.85,"orders":1},{"quantity":1500,"price":29.5,"orders":1},{"quantity":750,"price":29.0,"orders":1}],"sell":[{"quantity":750,"price":30.6,"orders":1},{"quantity":1500,"price":30.65,"orders":1},{"quantity":2250,"price":30.7,"orders":2},{"quantity":1500,"price":31.15,"orders":1},{"quantity":750,"price":31.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|98519","symbol":"JSWENERGY25APR550PE","last_price":30.15,"volume":453000,"average_price":25.37,"oi":232500.0,"net_change":4.45,"total_buy_quantity":52500.0,"total_sell_quantity":124500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":47.45,"last_trade_time":"1743155956376","oi_day_high":236250.0,"oi_day_low":186000.0},"NSE_FO:YESBANK25APR17CE":{"ohlc":{"open":0.9,"high":0.95,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":728000,"price":0.6,"orders":15},{"quantity":3978000,"price":0.55,"orders":21},{"quantity":2496000,"price":0.5,"orders":15},{"quantity":2262000,"price":0.45,"orders":9},{"quantity":2366000,"price":0.4,"orders":6}],"sell":[{"quantity":1924000,"price":0.65,"orders":14},{"quantity":962000,"price":0.7,"orders":9},{"quantity":1300000,"price":0.75,"orders":12},{"quantity":1352000,"price":0.8,"orders":11},{"quantity":208000,"price":0.85,"orders":6}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140453","symbol":"YESBANK25APR17CE","last_price":0.6,"volume":22178000,"average_price":0.73,"oi":1.4482E7,"net_change":-0.25,"total_buy_quantity":2.0514E7,"total_sell_quantity":8658000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1743155954830","oi_day_high":1.5028E7,"oi_day_low":1.092E7},"NSE_FO:BHARTIARTL25APR1720PE":{"ohlc":{"open":33.3,"high":36.5,"low":26.1,"close":27.25},"depth":{"buy":[{"quantity":475,"price":28.5,"orders":1},{"quantity":475,"price":28.3,"orders":1},{"quantity":950,"price":28.25,"orders":2},{"quantity":950,"price":28.2,"orders":2},{"quantity":475,"price":28.15,"orders":1}],"sell":[{"quantity":475,"price":29.0,"orders":1},{"quantity":475,"price":29.05,"orders":1},{"quantity":475,"price":29.1,"orders":1},{"quantity":475,"price":29.6,"orders":1},{"quantity":475,"price":29.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|95656","symbol":"BHARTIARTL25APR1720PE","last_price":27.25,"volume":1145225,"average_price":30.94,"oi":330600.0,"net_change":-6.8,"total_buy_quantity":87875.0,"total_sell_quantity":98800.0,"lower_circuit_limit":1.6,"upper_circuit_limit":66.5,"last_trade_time":"1743155991380","oi_day_high":342000.0,"oi_day_low":213275.0},"NSE_FO:MGL25APR1360PE":{"ohlc":{"open":38.9,"high":45.4,"low":32.65,"close":36.05},"depth":{"buy":[{"quantity":400,"price":35.95,"orders":1},{"quantity":400,"price":35.9,"orders":1},{"quantity":400,"price":34.15,"orders":1},{"quantity":1200,"price":34.1,"orders":1},{"quantity":400,"price":33.05,"orders":1}],"sell":[{"quantity":400,"price":37.2,"orders":1},{"quantity":800,"price":37.25,"orders":2},{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.35,"orders":1},{"quantity":1200,"price":37.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132482","symbol":"MGL25APR1360PE","last_price":36.05,"volume":215200,"average_price":36.76,"oi":88400.0,"net_change":-8.45,"total_buy_quantity":47200.0,"total_sell_quantity":27200.0,"lower_circuit_limit":0.15,"upper_circuit_limit":88.85,"last_trade_time":"1743155981271","oi_day_high":90800.0,"oi_day_low":10000.0},"NSE_FO:TATAPOWER25APR385CE":{"ohlc":{"open":12.9,"high":13.2,"low":7.7,"close":8.5},"depth":{"buy":[{"quantity":5400,"price":8.5,"orders":4},{"quantity":2700,"price":8.45,"orders":2},{"quantity":4050,"price":8.4,"orders":3},{"quantity":2700,"price":8.35,"orders":2},{"quantity":1350,"price":8.3,"orders":1}],"sell":[{"quantity":4050,"price":8.65,"orders":3},{"quantity":10800,"price":8.7,"orders":5},{"quantity":1350,"price":8.75,"orders":1},{"quantity":1350,"price":8.8,"orders":1},{"quantity":1350,"price":9.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|128490","symbol":"TATAPOWER25APR385CE","last_price":8.5,"volume":4133700,"average_price":10.72,"oi":1355400.0,"net_change":-3.95,"total_buy_quantity":286200.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1743155986582","oi_day_high":1422900.0,"oi_day_low":1023300.0},"NSE_FO:PHOENIXLTD25APR1650CE":{"ohlc":{"open":80.15,"high":86.1,"low":65.1,"close":65.65},"depth":{"buy":[{"quantity":350,"price":56.05,"orders":1},{"quantity":350,"price":56.0,"orders":1},{"quantity":14000,"price":51.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":78.15,"orders":1},{"quantity":1050,"price":78.2,"orders":1},{"quantity":1050,"price":78.3,"orders":1},{"quantity":1050,"price":80.45,"orders":1},{"quantity":350,"price":82.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115067","symbol":"PHOENIXLTD25APR1650CE","last_price":65.65,"volume":2800,"average_price":76.32,"oi":1400.0,"net_change":-14.5,"total_buy_quantity":14700.0,"total_sell_quantity":17150.0,"lower_circuit_limit":5.35,"upper_circuit_limit":154.95,"last_trade_time":"1743155167207","oi_day_high":1750.0,"oi_day_low":1400.0},"NSE_FO:SBIN25APR770PE":{"ohlc":{"open":13.5,"high":15.8,"low":11.2,"close":13.85},"depth":{"buy":[{"quantity":1500,"price":13.8,"orders":2},{"quantity":3000,"price":13.75,"orders":2},{"quantity":8250,"price":13.7,"orders":4},{"quantity":7500,"price":13.65,"orders":3},{"quantity":8250,"price":13.6,"orders":4}],"sell":[{"quantity":750,"price":13.95,"orders":1},{"quantity":3750,"price":14.0,"orders":5},{"quantity":8250,"price":14.05,"orders":4},{"quantity":9000,"price":14.1,"orders":5},{"quantity":9000,"price":14.15,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121730","symbol":"SBIN25APR770PE","last_price":13.85,"volume":6687000,"average_price":13.22,"oi":2464500.0,"net_change":-0.3,"total_buy_quantity":216000.0,"total_sell_quantity":200250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1743155998039","oi_day_high":2501250.0,"oi_day_low":1672500.0},"NSE_FO:APLAPOLLO25APR1540CE":{"ohlc":{"open":69.95,"high":77.65,"low":48.15,"close":54.3},"depth":{"buy":[{"quantity":350,"price":52.5,"orders":1},{"quantity":350,"price":52.45,"orders":1},{"quantity":700,"price":52.35,"orders":2},{"quantity":350,"price":52.05,"orders":1},{"quantity":350,"price":52.0,"orders":1}],"sell":[{"quantity":350,"price":54.3,"orders":1},{"quantity":700,"price":54.35,"orders":1},{"quantity":350,"price":55.0,"orders":1},{"quantity":700,"price":55.15,"orders":1},{"quantity":350,"price":55.3,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|66175","symbol":"APLAPOLLO25APR1540CE","last_price":54.3,"volume":117950,"average_price":59.32,"oi":43400.0,"net_change":-8.3,"total_buy_quantity":52150.0,"total_sell_quantity":55300.0,"lower_circuit_limit":13.0,"upper_circuit_limit":112.2,"last_trade_time":"1743155992733","oi_day_high":43400.0,"oi_day_low":15400.0},"NSE_FO:AUBANK25APR550CE":{"ohlc":{"open":22.95,"high":24.4,"low":13.65,"close":14.3},"depth":{"buy":[{"quantity":2000,"price":14.15,"orders":2},{"quantity":3000,"price":14.1,"orders":3},{"quantity":3000,"price":14.05,"orders":3},{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":13.95,"orders":1}],"sell":[{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.35,"orders":1},{"quantity":2000,"price":14.4,"orders":2},{"quantity":2000,"price":14.45,"orders":2},{"quantity":1000,"price":14.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91216","symbol":"AUBANK25APR550CE","last_price":14.3,"volume":1842000,"average_price":18.11,"oi":352000.0,"net_change":-6.25,"total_buy_quantity":156000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1743155999755","oi_day_high":386000.0,"oi_day_low":301000.0},"NSE_FO:RAMCOCEM25APR880PE":{"ohlc":{"open":25.0,"high":25.0,"low":16.05,"close":22.4},"depth":{"buy":[{"quantity":4250,"price":20.5,"orders":2},{"quantity":850,"price":20.45,"orders":1},{"quantity":1700,"price":19.6,"orders":1},{"quantity":12750,"price":19.55,"orders":1},{"quantity":3400,"price":17.85,"orders":1}],"sell":[{"quantity":850,"price":23.45,"orders":1},{"quantity":850,"price":23.5,"orders":1},{"quantity":1700,"price":25.5,"orders":1},{"quantity":12750,"price":26.3,"orders":1},{"quantity":850,"price":26.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140732","symbol":"RAMCOCEM25APR880PE","last_price":22.4,"volume":336600,"average_price":19.53,"oi":88400.0,"net_change":-1.6,"total_buy_quantity":79900.0,"total_sell_quantity":72250.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1743155892123","oi_day_high":95200.0,"oi_day_low":5950.0},"NSE_FO:NESTLEIND25APR2240PE":{"ohlc":{"open":40.6,"high":44.2,"low":26.15,"close":38.0},"depth":{"buy":[{"quantity":200,"price":35.3,"orders":1},{"quantity":200,"price":35.25,"orders":1},{"quantity":200,"price":34.9,"orders":1},{"quantity":6000,"price":34.85,"orders":1},{"quantity":200,"price":34.35,"orders":1}],"sell":[{"quantity":200,"price":39.0,"orders":1},{"quantity":200,"price":39.2,"orders":1},{"quantity":200,"price":39.25,"orders":1},{"quantity":200,"price":39.85,"orders":1},{"quantity":200,"price":40.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134861","symbol":"NESTLEIND25APR2240PE","last_price":38.0,"volume":137200,"average_price":35.38,"oi":39600.0,"net_change":-5.45,"total_buy_quantity":41000.0,"total_sell_quantity":37400.0,"lower_circuit_limit":7.15,"upper_circuit_limit":79.75,"last_trade_time":"1743155974129","oi_day_high":40800.0,"oi_day_low":19000.0},"NSE_FO:GAIL25APR182.5PE":{"ohlc":{"open":6.4,"high":6.4,"low":4.6,"close":5.7},"depth":{"buy":[{"quantity":4700,"price":5.6,"orders":2},{"quantity":9400,"price":5.55,"orders":4},{"quantity":14100,"price":5.5,"orders":4},{"quantity":7050,"price":5.45,"orders":3},{"quantity":14100,"price":5.4,"orders":4}],"sell":[{"quantity":7050,"price":5.7,"orders":3},{"quantity":7050,"price":5.75,"orders":3},{"quantity":11750,"price":5.8,"orders":5},{"quantity":11750,"price":5.85,"orders":4},{"quantity":4700,"price":5.9,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|82758","symbol":"GAIL25APR182.5PE","last_price":5.7,"volume":1647350,"average_price":5.19,"oi":514650.0,"net_change":-0.4,"total_buy_quantity":686200.0,"total_sell_quantity":481750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1743155888556","oi_day_high":528750.0,"oi_day_low":246750.0},"NSE_FO:TECHM25APR1420CE":{"ohlc":{"open":55.5,"high":55.5,"low":42.8,"close":44.1},"depth":{"buy":[{"quantity":1200,"price":43.85,"orders":2},{"quantity":600,"price":43.55,"orders":1},{"quantity":600,"price":43.4,"orders":1},{"quantity":600,"price":43.35,"orders":1},{"quantity":600,"price":43.3,"orders":1}],"sell":[{"quantity":600,"price":44.15,"orders":1},{"quantity":600,"price":44.3,"orders":1},{"quantity":1200,"price":44.35,"orders":2},{"quantity":600,"price":44.75,"orders":1},{"quantity":600,"price":44.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|132074","symbol":"TECHM25APR1420CE","last_price":44.1,"volume":768600,"average_price":46.82,"oi":202200.0,"net_change":-11.25,"total_buy_quantity":84000.0,"total_sell_quantity":103200.0,"lower_circuit_limit":16.2,"upper_circuit_limit":94.5,"last_trade_time":"1743155982690","oi_day_high":210000.0,"oi_day_low":121800.0},"NSE_FO:COLPAL25APR2400PE":{"ohlc":{"open":64.6,"high":76.1,"low":48.0,"close":66.35},"depth":{"buy":[{"quantity":350,"price":64.5,"orders":2},{"quantity":175,"price":64.45,"orders":1},{"quantity":175,"price":64.3,"orders":1},{"quantity":175,"price":64.25,"orders":1},{"quantity":175,"price":64.05,"orders":1}],"sell":[{"quantity":175,"price":65.8,"orders":1},{"quantity":875,"price":66.0,"orders":1},{"quantity":175,"price":66.95,"orders":1},{"quantity":175,"price":67.3,"orders":1},{"quantity":175,"price":67.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|100774","symbol":"COLPAL25APR2400PE","last_price":66.35,"volume":190225,"average_price":62.75,"oi":124600.0,"net_change":-3.1,"total_buy_quantity":35175.0,"total_sell_quantity":51275.0,"lower_circuit_limit":18.55,"upper_circuit_limit":120.35,"last_trade_time":"1743155931293","oi_day_high":124600.0,"oi_day_low":77000.0},"NSE_FO:ASHOKLEY25APR207.5CE":{"ohlc":{"open":7.55,"high":7.85,"low":4.5,"close":5.85},"depth":{"buy":[{"quantity":12500,"price":5.85,"orders":5},{"quantity":10000,"price":5.8,"orders":4},{"quantity":12500,"price":5.75,"orders":3},{"quantity":5000,"price":5.7,"orders":2},{"quantity":2500,"price":5.65,"orders":1}],"sell":[{"quantity":2500,"price":5.95,"orders":1},{"quantity":7500,"price":6.0,"orders":3},{"quantity":2500,"price":6.05,"orders":1},{"quantity":15000,"price":6.1,"orders":4},{"quantity":5000,"price":6.15,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|67144","symbol":"ASHOKLEY25APR207.5CE","last_price":5.85,"volume":1820000,"average_price":5.86,"oi":447500.0,"net_change":-1.9,"total_buy_quantity":507500.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1743155965677","oi_day_high":460000.0,"oi_day_low":200000.0},"NSE_FO:ITC25APR410PE":{"ohlc":{"open":7.75,"high":8.1,"low":4.8,"close":7.3},"depth":{"buy":[{"quantity":6400,"price":7.3,"orders":3},{"quantity":11200,"price":7.25,"orders":5},{"quantity":11200,"price":7.2,"orders":4},{"quantity":3200,"price":7.15,"orders":2},{"quantity":9600,"price":7.05,"orders":2}],"sell":[{"quantity":6400,"price":7.4,"orders":4},{"quantity":6400,"price":7.45,"orders":4},{"quantity":3200,"price":7.5,"orders":2},{"quantity":11200,"price":7.55,"orders":5},{"quantity":6400,"price":7.6,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|123805","symbol":"ITC25APR410PE","last_price":7.3,"volume":3852800,"average_price":6.43,"oi":2811200.0,"net_change":-0.55,"total_buy_quantity":452800.0,"total_sell_quantity":342400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1743155993543","oi_day_high":2811200.0,"oi_day_low":2518400.0},"NSE_FO:POONAWALLA25APR340PE":{"ohlc":{"open":15.8,"high":16.5,"low":12.25,"close":15.05},"depth":{"buy":[{"quantity":1450,"price":14.7,"orders":1},{"quantity":1450,"price":14.65,"orders":1},{"quantity":4350,"price":14.2,"orders":1},{"quantity":2900,"price":13.25,"orders":1},{"quantity":18850,"price":13.2,"orders":1}],"sell":[{"quantity":4350,"price":15.0,"orders":2},{"quantity":2900,"price":15.45,"orders":1},{"quantity":4350,"price":15.5,"orders":1},{"quantity":4350,"price":15.65,"orders":1},{"quantity":4350,"price":15.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|140048","symbol":"POONAWALLA25APR340PE","last_price":15.05,"volume":298700,"average_price":14.77,"oi":131950.0,"net_change":-2.7,"total_buy_quantity":247950.0,"total_sell_quantity":159500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1743155958704","oi_day_high":139200.0,"oi_day_low":105850.0},"NSE_FO:TORNTPOWER25APR1500CE":{"ohlc":{"open":62.6,"high":81.55,"low":56.2,"close":57.5},"depth":{"buy":[{"quantity":375,"price":57.25,"orders":1},{"quantity":375,"price":57.2,"orders":1},{"quantity":375,"price":57.0,"orders":1},{"quantity":750,"price":55.6,"orders":2},{"quantity":750,"price":55.55,"orders":1}],"sell":[{"quantity":750,"price":58.4,"orders":2},{"quantity":750,"price":58.45,"orders":1},{"quantity":375,"price":59.45,"orders":1},{"quantity":375,"price":61.05,"orders":1},{"quantity":375,"price":61.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134963","symbol":"TORNTPOWER25APR1500CE","last_price":57.5,"volume":100125,"average_price":68.99,"oi":30750.0,"net_change":-11.35,"total_buy_quantity":73500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":3.35,"upper_circuit_limit":134.35,"last_trade_time":"1743155963277","oi_day_high":32625.0,"oi_day_low":16125.0},"NSE_FO:MAXHEALTH25APR1120PE":{"ohlc":{"open":30.0,"high":55.55,"low":30.0,"close":50.6},"depth":{"buy":[{"quantity":525,"price":48.75,"orders":1},{"quantity":525,"price":48.55,"orders":1},{"quantity":525,"price":48.5,"orders":1},{"quantity":525,"price":48.45,"orders":1},{"quantity":525,"price":46.7,"orders":1}],"sell":[{"quantity":1050,"price":50.85,"orders":2},{"quantity":525,"price":50.9,"orders":1},{"quantity":525,"price":51.6,"orders":1},{"quantity":525,"price":52.05,"orders":1},{"quantity":1575,"price":52.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|131822","symbol":"MAXHEALTH25APR1120PE","last_price":50.6,"volume":453600,"average_price":43.0,"oi":160125.0,"net_change":11.1,"total_buy_quantity":34650.0,"total_sell_quantity":55650.0,"lower_circuit_limit":4.35,"upper_circuit_limit":74.65,"last_trade_time":"1743155965744","oi_day_high":162225.0,"oi_day_low":43050.0},"NSE_FO:ATGL25APR620PE":{"ohlc":{"open":45.2,"high":45.2,"low":27.0,"close":43.9},"depth":{"buy":[{"quantity":775,"price":45.1,"orders":1},{"quantity":1550,"price":45.05,"orders":1},{"quantity":775,"price":43.55,"orders":1},{"quantity":775,"price":43.15,"orders":1},{"quantity":775,"price":43.1,"orders":1}],"sell":[{"quantity":775,"price":46.95,"orders":1},{"quantity":775,"price":47.0,"orders":1},{"quantity":1550,"price":47.05,"orders":2},{"quantity":775,"price":47.35,"orders":1},{"quantity":775,"price":48.25,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|90742","symbol":"ATGL25APR620PE","last_price":43.9,"volume":166625,"average_price":33.46,"oi":70525.0,"net_change":-1.3,"total_buy_quantity":41075.0,"total_sell_quantity":72075.0,"lower_circuit_limit":8.8,"upper_circuit_limit":65.9,"last_trade_time":"1743155976546","oi_day_high":80600.0,"oi_day_low":34100.0},"NSE_FO:PIDILITIND25APR2860PE":{"ohlc":{"open":55.9,"high":63.05,"low":44.5,"close":61.95},"depth":{"buy":[{"quantity":500,"price":61.9,"orders":2},{"quantity":250,"price":59.05,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":58.55,"orders":1},{"quantity":750,"price":57.4,"orders":1}],"sell":[{"quantity":250,"price":64.75,"orders":1},{"quantity":250,"price":64.8,"orders":1},{"quantity":750,"price":64.9,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":66.05,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|115543","symbol":"PIDILITIND25APR2860PE","last_price":61.95,"volume":26750,"average_price":52.95,"oi":9500.0,"net_change":-10.05,"total_buy_quantity":23750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":6.45,"upper_circuit_limit":105.15,"last_trade_time":"1743155884505","oi_day_high":10000.0,"oi_day_low":1250.0},"NSE_FO:TATACONSUM25APR970CE":{"ohlc":{"open":38.0,"high":60.8,"low":36.0,"close":49.95},"depth":{"buy":[{"quantity":456,"price":48.25,"orders":1},{"quantity":456,"price":47.75,"orders":1},{"quantity":4560,"price":46.05,"orders":3},{"quantity":2280,"price":45.55,"orders":1},{"quantity":456,"price":45.0,"orders":1}],"sell":[{"quantity":456,"price":49.9,"orders":1},{"quantity":456,"price":50.1,"orders":1},{"quantity":456,"price":50.3,"orders":1},{"quantity":912,"price":50.35,"orders":2},{"quantity":456,"price":50.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127173","symbol":"TATACONSUM25APR970CE","last_price":49.95,"volume":247608,"average_price":52.5,"oi":82992.0,"net_change":16.6,"total_buy_quantity":58824.0,"total_sell_quantity":40128.0,"lower_circuit_limit":8.9,"upper_circuit_limit":94.65,"last_trade_time":"1743155328014","oi_day_high":108072.0,"oi_day_low":81168.0},"NSE_FO:SUNPHARMA25APR1740CE":{"ohlc":{"open":42.85,"high":43.0,"low":30.0,"close":40.3},"depth":{"buy":[{"quantity":700,"price":40.2,"orders":2},{"quantity":350,"price":40.15,"orders":1},{"quantity":700,"price":40.1,"orders":2},{"quantity":1750,"price":40.0,"orders":4},{"quantity":700,"price":39.85,"orders":2}],"sell":[{"quantity":350,"price":40.65,"orders":1},{"quantity":700,"price":40.9,"orders":2},{"quantity":350,"price":40.95,"orders":1},{"quantity":700,"price":41.0,"orders":1},{"quantity":350,"price":41.4,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|125392","symbol":"SUNPHARMA25APR1740CE","last_price":40.3,"volume":606900,"average_price":35.97,"oi":207900.0,"net_change":-5.9,"total_buy_quantity":69650.0,"total_sell_quantity":67900.0,"lower_circuit_limit":12.45,"upper_circuit_limit":79.95,"last_trade_time":"1743155995024","oi_day_high":210350.0,"oi_day_low":159250.0},"NSE_FO:VBL25APR540PE":{"ohlc":{"open":22.55,"high":23.15,"low":18.7,"close":20.85},"depth":{"buy":[{"quantity":875,"price":20.85,"orders":1},{"quantity":1750,"price":20.7,"orders":2},{"quantity":2625,"price":20.5,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":19.65,"orders":1}],"sell":[{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":21.2,"orders":1},{"quantity":2625,"price":21.45,"orders":1},{"quantity":875,"price":22.15,"orders":1},{"quantity":3500,"price":22.2,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|156474","symbol":"VBL25APR540PE","last_price":20.85,"volume":437500,"average_price":20.05,"oi":168875.0,"net_change":-1.85,"total_buy_quantity":137375.0,"total_sell_quantity":151375.0,"lower_circuit_limit":2.7,"upper_circuit_limit":42.7,"last_trade_time":"1743155999171","oi_day_high":196000.0,"oi_day_low":154000.0},"NSE_FO:CROMPTON25APR355PE":{"ohlc":{"open":11.1,"high":12.0,"low":9.1,"close":10.4},"depth":{"buy":[{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.3,"orders":1},{"quantity":5400,"price":10.25,"orders":2},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.15,"orders":1}],"sell":[{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|76817","symbol":"CROMPTON25APR355PE","last_price":10.4,"volume":313200,"average_price":10.63,"oi":100800.0,"net_change":-1.0,"total_buy_quantity":277200.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1743155937402","oi_day_high":127800.0,"oi_day_low":64800.0},"NSE_FO:BPCL25APR275CE":{"ohlc":{"open":12.85,"high":15.2,"low":10.65,"close":10.8},"depth":{"buy":[{"quantity":7200,"price":10.75,"orders":3},{"quantity":3600,"price":10.7,"orders":2},{"quantity":7200,"price":10.65,"orders":3},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.3,"orders":1}],"sell":[{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":11.0,"orders":1},{"quantity":3600,"price":11.05,"orders":2},{"quantity":1800,"price":11.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71846","symbol":"BPCL25APR275CE","last_price":10.8,"volume":2647800,"average_price":12.75,"oi":723600.0,"net_change":-0.7,"total_buy_quantity":248400.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1743155997193","oi_day_high":723600.0,"oi_day_low":626400.0},"NSE_FO:VEDL25APR470CE":{"ohlc":{"open":18.55,"high":20.55,"low":12.5,"close":13.8},"depth":{"buy":[{"quantity":1150,"price":13.7,"orders":1},{"quantity":1150,"price":13.65,"orders":1},{"quantity":4600,"price":13.6,"orders":4},{"quantity":14950,"price":13.55,"orders":8},{"quantity":9200,"price":13.5,"orders":7}],"sell":[{"quantity":4600,"price":13.75,"orders":1},{"quantity":6900,"price":13.8,"orders":6},{"quantity":8050,"price":13.85,"orders":7},{"quantity":5750,"price":13.9,"orders":5},{"quantity":4600,"price":13.95,"orders":3}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|139727","symbol":"VEDL25APR470CE","last_price":13.8,"volume":4068700,"average_price":16.05,"oi":2434550.0,"net_change":-4.7,"total_buy_quantity":310500.0,"total_sell_quantity":481850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1743155995100","oi_day_high":2434550.0,"oi_day_low":1956150.0},"NSE_FO:KEI25APR2900CE":{"ohlc":{"open":166.75,"high":175.1,"low":133.0,"close":137.05},"depth":{"buy":[{"quantity":150,"price":136.9,"orders":1},{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":136.45,"orders":1},{"quantity":300,"price":136.05,"orders":2},{"quantity":150,"price":136.0,"orders":1}],"sell":[{"quantity":150,"price":139.95,"orders":1},{"quantity":150,"price":140.0,"orders":1},{"quantity":150,"price":140.75,"orders":1},{"quantity":150,"price":141.95,"orders":1},{"quantity":150,"price":142.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99609","symbol":"KEI25APR2900CE","last_price":137.05,"volume":176700,"average_price":157.0,"oi":122550.0,"net_change":-24.9,"total_buy_quantity":26700.0,"total_sell_quantity":25950.0,"lower_circuit_limit":19.75,"upper_circuit_limit":304.15,"last_trade_time":"1743155996556","oi_day_high":129150.0,"oi_day_low":121800.0},"NSE_FO:IREDA25APR162.5CE":{"ohlc":{"open":7.35,"high":7.9,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":2900,"price":4.45,"orders":1},{"quantity":11600,"price":4.4,"orders":1},{"quantity":11600,"price":4.35,"orders":1},{"quantity":2900,"price":4.3,"orders":1},{"quantity":11600,"price":4.25,"orders":1}],"sell":[{"quantity":2900,"price":5.1,"orders":1},{"quantity":2900,"price":5.15,"orders":1},{"quantity":2900,"price":5.2,"orders":1},{"quantity":31900,"price":5.25,"orders":3},{"quantity":8700,"price":5.3,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|96307","symbol":"IREDA25APR162.5CE","last_price":4.8,"volume":533600,"average_price":6.04,"oi":174000.0,"net_change":-2.55,"total_buy_quantity":623500.0,"total_sell_quantity":481400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1743155963202","oi_day_high":205900.0,"oi_day_low":69600.0},"NSE_FO:M&M25APR2750PE":{"ohlc":{"open":126.85,"high":158.3,"low":121.8,"close":136.05},"depth":{"buy":[{"quantity":175,"price":135.7,"orders":1},{"quantity":175,"price":135.65,"orders":1},{"quantity":175,"price":135.1,"orders":1},{"quantity":350,"price":135.05,"orders":1},{"quantity":350,"price":134.6,"orders":1}],"sell":[{"quantity":175,"price":136.65,"orders":1},{"quantity":175,"price":137.1,"orders":1},{"quantity":175,"price":137.3,"orders":1},{"quantity":350,"price":137.35,"orders":1},{"quantity":350,"price":137.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|103193","symbol":"M&M25APR2750PE","last_price":136.05,"volume":237650,"average_price":141.57,"oi":199150.0,"net_change":42.35,"total_buy_quantity":15400.0,"total_sell_quantity":23450.0,"lower_circuit_limit":16.85,"upper_circuit_limit":248.5,"last_trade_time":"1743155883997","oi_day_high":205975.0,"oi_day_low":195475.0},"NSE_FO:OBEROIRLTY25APR1640PE":{"ohlc":{"open":59.55,"high":67.6,"low":48.3,"close":61.8},"depth":{"buy":[{"quantity":350,"price":62.05,"orders":1},{"quantity":350,"price":62.0,"orders":1},{"quantity":1050,"price":60.15,"orders":1},{"quantity":350,"price":59.65,"orders":1},{"quantity":1050,"price":59.55,"orders":1}],"sell":[{"quantity":350,"price":63.5,"orders":1},{"quantity":350,"price":63.55,"orders":1},{"quantity":350,"price":64.8,"orders":1},{"quantity":350,"price":64.85,"orders":1},{"quantity":350,"price":66.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|135933","symbol":"OBEROIRLTY25APR1640PE","last_price":61.8,"volume":106750,"average_price":56.75,"oi":41650.0,"net_change":-2.1,"total_buy_quantity":40950.0,"total_sell_quantity":20650.0,"lower_circuit_limit":9.35,"upper_circuit_limit":108.35,"last_trade_time":"1743155845647","oi_day_high":41650.0,"oi_day_low":3500.0},"NSE_FO:PAYTM25APR820CE":{"ohlc":{"open":41.9,"high":45.0,"low":26.8,"close":27.55},"depth":{"buy":[{"quantity":1300,"price":27.25,"orders":2},{"quantity":650,"price":27.15,"orders":1},{"quantity":650,"price":27.1,"orders":1},{"quantity":650,"price":27.05,"orders":1},{"quantity":650,"price":26.85,"orders":1}],"sell":[{"quantity":1950,"price":27.75,"orders":3},{"quantity":1300,"price":27.85,"orders":1},{"quantity":9750,"price":28.0,"orders":2},{"quantity":650,"price":28.15,"orders":1},{"quantity":1300,"price":28.2,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|113606","symbol":"PAYTM25APR820CE","last_price":27.55,"volume":2585700,"average_price":36.25,"oi":477100.0,"net_change":-13.8,"total_buy_quantity":150150.0,"total_sell_quantity":216450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1743155968937","oi_day_high":528450.0,"oi_day_low":204100.0},"NSE_FO:IDFCFIRSTB25APR57CE":{"ohlc":{"open":2.1,"high":2.55,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":30000,"price":1.2,"orders":4},{"quantity":127500,"price":1.15,"orders":11},{"quantity":247500,"price":1.1,"orders":11},{"quantity":187500,"price":1.05,"orders":6},{"quantity":225000,"price":1.0,"orders":8}],"sell":[{"quantity":127500,"price":1.25,"orders":13},{"quantity":172500,"price":1.3,"orders":14},{"quantity":307500,"price":1.35,"orders":15},{"quantity":150000,"price":1.4,"orders":14},{"quantity":172500,"price":1.45,"orders":15}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|91654","symbol":"IDFCFIRSTB25APR57CE","last_price":1.2,"volume":12405000,"average_price":1.6,"oi":8377500.0,"net_change":-1.05,"total_buy_quantity":1320000.0,"total_sell_quantity":3915000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1743155990539","oi_day_high":8422500.0,"oi_day_low":5145000.0},"NSE_FO:CONCOR25APR700PE":{"ohlc":{"open":19.4,"high":29.3,"low":18.5,"close":26.85},"depth":{"buy":[{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":12000,"price":26.0,"orders":1},{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1}],"sell":[{"quantity":2000,"price":27.0,"orders":2},{"quantity":3000,"price":27.05,"orders":1},{"quantity":4000,"price":27.15,"orders":2},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.35,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|101327","symbol":"CONCOR25APR700PE","last_price":26.85,"volume":642000,"average_price":23.87,"oi":440000.0,"net_change":5.4,"total_buy_quantity":101000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":42.05,"last_trade_time":"1743155901440","oi_day_high":465000.0,"oi_day_low":368000.0},"NSE_FO:ICICIGI25APR1800PE":{"ohlc":{"open":54.4,"high":65.9,"low":44.8,"close":56.55},"depth":{"buy":[{"quantity":250,"price":55.2,"orders":1},{"quantity":500,"price":55.15,"orders":2},{"quantity":250,"price":52.05,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":50.75,"orders":1}],"sell":[{"quantity":250,"price":57.8,"orders":1},{"quantity":500,"price":57.85,"orders":1},{"quantity":250,"price":57.9,"orders":1},{"quantity":750,"price":57.95,"orders":2},{"quantity":500,"price":58.85,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|117309","symbol":"ICICIGI25APR1800PE","last_price":56.55,"volume":848250,"average_price":53.5,"oi":94000.0,"net_change":4.2,"total_buy_quantity":16000.0,"total_sell_quantity":30250.0,"lower_circuit_limit":14.7,"upper_circuit_limit":90.0,"last_trade_time":"1743155995118","oi_day_high":147500.0,"oi_day_low":33000.0},"NSE_FO:INFY25APR1600PE":{"ohlc":{"open":46.1,"high":64.65,"low":45.15,"close":62.7},"depth":{"buy":[{"quantity":400,"price":62.3,"orders":1},{"quantity":1600,"price":62.0,"orders":3},{"quantity":400,"price":61.85,"orders":1},{"quantity":400,"price":61.8,"orders":1},{"quantity":400,"price":61.7,"orders":1}],"sell":[{"quantity":400,"price":63.05,"orders":1},{"quantity":400,"price":63.2,"orders":1},{"quantity":400,"price":63.3,"orders":1},{"quantity":400,"price":63.35,"orders":1},{"quantity":400,"price":63.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|121238","symbol":"INFY25APR1600PE","last_price":62.7,"volume":1746000,"average_price":57.72,"oi":800000.0,"net_change":16.65,"total_buy_quantity":56000.0,"total_sell_quantity":58400.0,"lower_circuit_limit":13.15,"upper_circuit_limit":110.35,"last_trade_time":"1743155999924","oi_day_high":962400.0,"oi_day_low":800000.0},"NSE_FO:HINDCOPPER25APR225CE":{"ohlc":{"open":13.95,"high":13.95,"low":8.0,"close":8.3},"depth":{"buy":[{"quantity":5300,"price":8.25,"orders":2},{"quantity":2650,"price":8.2,"orders":1},{"quantity":7950,"price":8.15,"orders":2},{"quantity":2650,"price":8.1,"orders":1},{"quantity":2650,"price":8.05,"orders":1}],"sell":[{"quantity":2650,"price":8.45,"orders":1},{"quantity":5300,"price":8.5,"orders":2},{"quantity":2650,"price":8.55,"orders":1},{"quantity":13250,"price":8.6,"orders":4},{"quantity":10600,"price":8.65,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|88695","symbol":"HINDCOPPER25APR225CE","last_price":8.3,"volume":951350,"average_price":10.42,"oi":315350.0,"net_change":-5.65,"total_buy_quantity":424000.0,"total_sell_quantity":471700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1743155939004","oi_day_high":325950.0,"oi_day_low":5300.0},"NSE_FO:PERSISTENT25APR5600CE":{"ohlc":{"open":297.7,"high":310.15,"low":186.65,"close":193.1},"depth":{"buy":[{"quantity":100,"price":190.2,"orders":1},{"quantity":100,"price":190.05,"orders":1},{"quantity":100,"price":190.0,"orders":1},{"quantity":200,"price":189.1,"orders":2},{"quantity":300,"price":189.05,"orders":2}],"sell":[{"quantity":100,"price":194.55,"orders":1},{"quantity":200,"price":194.9,"orders":2},{"quantity":200,"price":194.95,"orders":1},{"quantity":100,"price":198.95,"orders":1},{"quantity":300,"price":199.0,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137549","symbol":"PERSISTENT25APR5600CE","last_price":193.1,"volume":143800,"average_price":249.49,"oi":50800.0,"net_change":-102.25,"total_buy_quantity":14500.0,"total_sell_quantity":19000.0,"lower_circuit_limit":81.1,"upper_circuit_limit":509.6,"last_trade_time":"1743155969780","oi_day_high":53500.0,"oi_day_low":43500.0},"NSE_FO:MARUTI25APR11700PE":{"ohlc":{"open":269.0,"high":427.4,"low":219.7,"close":368.05},"depth":{"buy":[{"quantity":50,"price":365.15,"orders":1},{"quantity":50,"price":365.1,"orders":1},{"quantity":100,"price":365.05,"orders":1},{"quantity":50,"price":362.65,"orders":1},{"quantity":150,"price":362.6,"orders":2}],"sell":[{"quantity":50,"price":372.35,"orders":1},{"quantity":100,"price":372.4,"orders":2},{"quantity":100,"price":372.45,"orders":1},{"quantity":50,"price":376.65,"orders":1},{"quantity":50,"price":376.7,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|104249","symbol":"MARUTI25APR11700PE","last_price":368.05,"volume":172800,"average_price":289.55,"oi":31750.0,"net_change":112.55,"total_buy_quantity":5100.0,"total_sell_quantity":6650.0,"lower_circuit_limit":40.9,"upper_circuit_limit":676.8,"last_trade_time":"1743155985096","oi_day_high":41300.0,"oi_day_low":23650.0},"NSE_FO:SIEMENS25APR5300CE":{"ohlc":{"open":151.05,"high":157.35,"low":81.25,"close":114.0},"depth":{"buy":[{"quantity":150,"price":113.1,"orders":1},{"quantity":150,"price":113.05,"orders":1},{"quantity":1125,"price":113.0,"orders":2},{"quantity":75,"price":112.05,"orders":1},{"quantity":150,"price":112.0,"orders":2}],"sell":[{"quantity":150,"price":116.25,"orders":1},{"quantity":375,"price":117.0,"orders":3},{"quantity":75,"price":117.4,"orders":1},{"quantity":75,"price":119.0,"orders":1},{"quantity":1125,"price":119.5,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122989","symbol":"SIEMENS25APR5300CE","last_price":114.0,"volume":743325,"average_price":111.96,"oi":215475.0,"net_change":-30.95,"total_buy_quantity":16725.0,"total_sell_quantity":26325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.4,"last_trade_time":"1743155995118","oi_day_high":227625.0,"oi_day_low":128550.0},"NSE_FO:KOTAKBANK25APR2120PE":{"ohlc":{"open":40.0,"high":40.0,"low":26.05,"close":27.25},"depth":{"buy":[{"quantity":400,"price":27.1,"orders":1},{"quantity":800,"price":27.05,"orders":2},{"quantity":400,"price":27.0,"orders":1},{"quantity":400,"price":26.95,"orders":1},{"quantity":3200,"price":26.9,"orders":3}],"sell":[{"quantity":800,"price":27.4,"orders":2},{"quantity":400,"price":27.45,"orders":1},{"quantity":2000,"price":27.5,"orders":2},{"quantity":3200,"price":27.55,"orders":3},{"quantity":2800,"price":27.6,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|127237","symbol":"KOTAKBANK25APR2120PE","last_price":27.25,"volume":693600,"average_price":30.01,"oi":301200.0,"net_change":-12.5,"total_buy_quantity":64400.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.15,"last_trade_time":"1743155997635","oi_day_high":306400.0,"oi_day_low":157600.0},"NSE_FO:IRCTC25APR720CE":{"ohlc":{"open":27.1,"high":32.6,"low":25.35,"close":27.45},"depth":{"buy":[{"quantity":875,"price":27.45,"orders":1},{"quantity":875,"price":27.4,"orders":1},{"quantity":875,"price":27.1,"orders":1},{"quantity":1750,"price":27.05,"orders":1},{"quantity":1750,"price":26.8,"orders":1}],"sell":[{"quantity":875,"price":27.75,"orders":1},{"quantity":875,"price":27.8,"orders":1},{"quantity":875,"price":28.35,"orders":1},{"quantity":875,"price":28.4,"orders":1},{"quantity":875,"price":28.45,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|122876","symbol":"IRCTC25APR720CE","last_price":27.45,"volume":901250,"average_price":28.82,"oi":399875.0,"net_change":3.55,"total_buy_quantity":84000.0,"total_sell_quantity":123375.0,"lower_circuit_limit":1.9,"upper_circuit_limit":45.9,"last_trade_time":"1743155975466","oi_day_high":427875.0,"oi_day_low":389375.0},"NSE_FO:PEL25APR1000PE":{"ohlc":{"open":32.35,"high":44.3,"low":28.0,"close":39.35},"depth":{"buy":[{"quantity":750,"price":39.35,"orders":1},{"quantity":750,"price":39.05,"orders":1},{"quantity":1500,"price":39.0,"orders":2},{"quantity":750,"price":37.2,"orders":1},{"quantity":750,"price":36.05,"orders":1}],"sell":[{"quantity":750,"price":40.25,"orders":1},{"quantity":750,"price":40.65,"orders":1},{"quantity":750,"price":40.7,"orders":1},{"quantity":750,"price":42.05,"orders":1},{"quantity":750,"price":43.6,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|137373","symbol":"PEL25APR1000PE","last_price":39.35,"volume":241500,"average_price":34.97,"oi":120750.0,"net_change":4.1,"total_buy_quantity":54000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":70.0,"last_trade_time":"1743155813455","oi_day_high":138750.0,"oi_day_low":120750.0},"NSE_FO:TORNTPHARM25APR3250PE":{"ohlc":{"open":97.8,"high":100.25,"low":80.95,"close":93.2},"depth":{"buy":[{"quantity":250,"price":89.75,"orders":1},{"quantity":250,"price":89.7,"orders":1},{"quantity":3250,"price":82.1,"orders":1},{"quantity":750,"price":76.1,"orders":1},{"quantity":1000,"price":75.85,"orders":1}],"sell":[{"quantity":250,"price":95.6,"orders":1},{"quantity":500,"price":95.65,"orders":1},{"quantity":250,"price":95.7,"orders":1},{"quantity":250,"price":95.75,"orders":1},{"quantity":500,"price":95.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|134253","symbol":"TORNTPHARM25APR3250PE","last_price":93.2,"volume":11750,"average_price":89.6,"oi":8500.0,"net_change":-8.1,"total_buy_quantity":12500.0,"total_sell_quantity":13750.0,"lower_circuit_limit":32.7,"upper_circuit_limit":169.9,"last_trade_time":"1743155391015","oi_day_high":8500.0,"oi_day_low":2250.0},"NSE_FO:INDUSTOWER25APR340PE":{"ohlc":{"open":13.25,"high":15.5,"low":9.95,"close":14.75},"depth":{"buy":[{"quantity":6800,"price":14.65,"orders":2},{"quantity":1700,"price":14.6,"orders":1},{"quantity":3400,"price":14.55,"orders":2},{"quantity":1700,"price":14.5,"orders":1},{"quantity":1700,"price":14.25,"orders":1}],"sell":[{"quantity":1700,"price":14.9,"orders":1},{"quantity":1700,"price":14.95,"orders":1},{"quantity":3400,"price":15.0,"orders":2},{"quantity":3400,"price":15.05,"orders":2},{"quantity":1700,"price":15.1,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|120886","symbol":"INDUSTOWER25APR340PE","last_price":14.75,"volume":1455200,"average_price":12.76,"oi":1235900.0,"net_change":2.5,"total_buy_quantity":200600.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1743155995145","oi_day_high":1244400.0,"oi_day_low":855100.0},"NSE_FO:HUDCO25APR200PE":{"ohlc":{"open":8.65,"high":9.4,"low":7.0,"close":9.4},"depth":{"buy":[{"quantity":7275,"price":9.2,"orders":2},{"quantity":2425,"price":9.15,"orders":1},{"quantity":4850,"price":9.1,"orders":2},{"quantity":2425,"price":9.05,"orders":1},{"quantity":2425,"price":9.0,"orders":1}],"sell":[{"quantity":2425,"price":9.35,"orders":1},{"quantity":2425,"price":9.4,"orders":1},{"quantity":2425,"price":9.45,"orders":1},{"quantity":4850,"price":9.5,"orders":2},{"quantity":2425,"price":9.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|116185","symbol":"HUDCO25APR200PE","last_price":9.4,"volume":1913325,"average_price":7.99,"oi":817225.0,"net_change":0.25,"total_buy_quantity":395275.0,"total_sell_quantity":404975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1743155991993","oi_day_high":841475.0,"oi_day_low":562600.0},"NSE_FO:BHEL25APR215CE":{"ohlc":{"open":10.6,"high":13.55,"low":8.9,"close":9.5},"depth":{"buy":[{"quantity":10500,"price":9.5,"orders":1},{"quantity":2625,"price":9.45,"orders":1},{"quantity":15750,"price":9.4,"orders":5},{"quantity":13125,"price":9.35,"orders":4},{"quantity":7875,"price":9.3,"orders":3}],"sell":[{"quantity":5250,"price":9.6,"orders":2},{"quantity":7875,"price":9.65,"orders":3},{"quantity":7875,"price":9.7,"orders":3},{"quantity":5250,"price":9.75,"orders":2},{"quantity":2625,"price":9.9,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|71401","symbol":"BHEL25APR215CE","last_price":9.5,"volume":9531375,"average_price":10.92,"oi":1162875.0,"net_change":-0.35,"total_buy_quantity":422625.0,"total_sell_quantity":454125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1743155999610","oi_day_high":1228500.0,"oi_day_low":1050000.0},"NSE_FO:DELHIVERY25APR255PE":{"ohlc":{"open":8.55,"high":12.2,"low":7.8,"close":11.5},"depth":{"buy":[{"quantity":1525,"price":11.4,"orders":1},{"quantity":1525,"price":11.35,"orders":1},{"quantity":1525,"price":11.2,"orders":1},{"quantity":1525,"price":10.75,"orders":1},{"quantity":1525,"price":10.7,"orders":1}],"sell":[{"quantity":3050,"price":11.6,"orders":2},{"quantity":1525,"price":11.7,"orders":1},{"quantity":1525,"price":12.5,"orders":1},{"quantity":15250,"price":12.55,"orders":3},{"quantity":1525,"price":12.65,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|78847","symbol":"DELHIVERY25APR255PE","last_price":11.5,"volume":204350,"average_price":10.41,"oi":85400.0,"net_change":-3.05,"total_buy_quantity":178425.0,"total_sell_quantity":166225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1743155893001","oi_day_high":93025.0,"oi_day_low":1525.0},"NSE_FO:ONGC25APR242.5PE":{"ohlc":{"open":5.0,"high":5.15,"low":2.45,"close":4.85},"depth":{"buy":[{"quantity":5775,"price":4.85,"orders":3},{"quantity":13475,"price":4.8,"orders":6},{"quantity":9625,"price":4.75,"orders":4},{"quantity":9625,"price":4.7,"orders":4},{"quantity":5775,"price":4.65,"orders":2}],"sell":[{"quantity":15400,"price":4.95,"orders":7},{"quantity":19250,"price":5.0,"orders":6},{"quantity":11550,"price":5.05,"orders":4},{"quantity":21175,"price":5.1,"orders":6},{"quantity":11550,"price":5.15,"orders":4}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|111450","symbol":"ONGC25APR242.5PE","last_price":4.85,"volume":3199350,"average_price":3.54,"oi":442750.0,"net_change":-1.9,"total_buy_quantity":731500.0,"total_sell_quantity":404250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1743155977961","oi_day_high":510125.0,"oi_day_low":361900.0},"NSE_FO:CHAMBLFERT25APR620PE":{"ohlc":{"open":22.25,"high":24.1,"low":18.75,"close":22.3},"depth":{"buy":[{"quantity":1900,"price":22.05,"orders":1},{"quantity":1900,"price":21.9,"orders":1},{"quantity":1900,"price":21.7,"orders":1},{"quantity":1900,"price":21.55,"orders":1},{"quantity":1900,"price":21.25,"orders":1}],"sell":[{"quantity":1900,"price":22.45,"orders":1},{"quantity":1900,"price":22.5,"orders":1},{"quantity":1900,"price":22.85,"orders":1},{"quantity":1900,"price":22.9,"orders":1},{"quantity":1900,"price":22.95,"orders":1}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|99326","symbol":"CHAMBLFERT25APR620PE","last_price":22.3,"volume":1094400,"average_price":21.53,"oi":372400.0,"net_change":-1.5,"total_buy_quantity":209000.0,"total_sell_quantity":254600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":46.7,"last_trade_time":"1743155985593","oi_day_high":381900.0,"oi_day_low":252700.0},"NSE_FO:MOTHERSON25APR132.5CE":{"ohlc":{"open":6.45,"high":9.35,"low":5.25,"close":5.45},"depth":{"buy":[{"quantity":3550,"price":5.35,"orders":1},{"quantity":10650,"price":5.3,"orders":3},{"quantity":17750,"price":5.25,"orders":4},{"quantity":7100,"price":5.1,"orders":2},{"quantity":21300,"price":5.0,"orders":3}],"sell":[{"quantity":7100,"price":5.45,"orders":2},{"quantity":10650,"price":5.5,"orders":2},{"quantity":35500,"price":5.55,"orders":6},{"quantity":3550,"price":5.6,"orders":1},{"quantity":10650,"price":5.65,"orders":2}]},"timestamp":"2025-03-28T15:38:18.215+05:30","instrument_token":"NSE_FO|105726","symbol":"MOTHERSON25APR132.5CE","last_price":5.45,"volume":2453050,"average_price":6.44,"oi":841350.0,"net_change":-0.75,"total_buy_quantity":649650.0,"total_sell_quantity":674500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1743155894001","oi_day_high":855550.0,"oi_day_low":472150.0}}}