{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":66.55,"high":66.6,"low":52.75,"close":57.1},"depth":{"buy":[{"quantity":400,"price":56.5,"orders":1},{"quantity":1200,"price":56.45,"orders":2},{"quantity":800,"price":56.35,"orders":1},{"quantity":800,"price":56.1,"orders":1},{"quantity":800,"price":56.05,"orders":1}],"sell":[{"quantity":400,"price":57.05,"orders":1},{"quantity":1600,"price":57.1,"orders":1},{"quantity":1200,"price":57.25,"orders":2},{"quantity":400,"price":57.3,"orders":1},{"quantity":800,"price":57.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":57.1,"volume":237600,"average_price":56.25,"oi":538000.0,"net_change":-2.0,"total_buy_quantity":18000.0,"total_sell_quantity":40400.0,"lower_circuit_limit":10.2,"upper_circuit_limit":102.4,"last_trade_time":"1746007199707","oi_day_high":552000.0,"oi_day_low":533600.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":6.5,"high":8.7,"low":6.45,"close":7.1},"depth":{"buy":[{"quantity":3600,"price":7.1,"orders":2},{"quantity":5400,"price":7.05,"orders":2},{"quantity":7200,"price":7.0,"orders":2},{"quantity":5400,"price":6.95,"orders":2},{"quantity":7200,"price":6.9,"orders":2}],"sell":[{"quantity":5400,"price":7.25,"orders":2},{"quantity":5400,"price":7.3,"orders":3},{"quantity":10800,"price":7.35,"orders":5},{"quantity":7200,"price":7.4,"orders":4},{"quantity":7200,"price":7.45,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":7.1,"volume":961200,"average_price":7.74,"oi":1261800.0,"net_change":1.0,"total_buy_quantity":363600.0,"total_sell_quantity":408600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746007195627","oi_day_high":1261800.0,"oi_day_low":1198800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":135.0,"high":157.35,"low":123.85,"close":137.8},"depth":{"buy":[{"quantity":125,"price":135.6,"orders":1},{"quantity":125,"price":135.55,"orders":1},{"quantity":125,"price":135.45,"orders":1},{"quantity":250,"price":135.2,"orders":1},{"quantity":1000,"price":133.9,"orders":1}],"sell":[{"quantity":125,"price":139.35,"orders":1},{"quantity":250,"price":139.4,"orders":2},{"quantity":250,"price":139.45,"orders":1},{"quantity":125,"price":139.85,"orders":1},{"quantity":250,"price":140.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":137.8,"volume":11875,"average_price":136.26,"oi":15500.0,"net_change":15.5,"total_buy_quantity":15375.0,"total_sell_quantity":14125.0,"lower_circuit_limit":27.35,"upper_circuit_limit":250.35,"last_trade_time":"1746007130667","oi_day_high":16375.0,"oi_day_low":15500.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":25.15,"high":30.4,"low":22.0,"close":22.9},"depth":{"buy":[{"quantity":1200,"price":22.9,"orders":1},{"quantity":1200,"price":22.85,"orders":1},{"quantity":1200,"price":22.75,"orders":1},{"quantity":1200,"price":22.7,"orders":1},{"quantity":1200,"price":22.6,"orders":1}],"sell":[{"quantity":2400,"price":23.1,"orders":2},{"quantity":1200,"price":23.2,"orders":1},{"quantity":1200,"price":23.25,"orders":1},{"quantity":2400,"price":23.3,"orders":2},{"quantity":2400,"price":23.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":22.9,"volume":1161600,"average_price":25.47,"oi":350400.0,"net_change":-2.55,"total_buy_quantity":159600.0,"total_sell_quantity":213600.0,"lower_circuit_limit":3.6,"upper_circuit_limit":43.6,"last_trade_time":"1746007187436","oi_day_high":415200.0,"oi_day_low":325200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":4.0,"high":6.45,"low":1.0,"close":6.45},"depth":{"buy":[{"quantity":2500,"price":2.1,"orders":1},{"quantity":2500,"price":2.05,"orders":1},{"quantity":2500,"price":1.55,"orders":1},{"quantity":5000,"price":1.5,"orders":1},{"quantity":20000,"price":0.1,"orders":1}],"sell":[{"quantity":17500,"price":6.35,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.45,"orders":1},{"quantity":10000,"price":6.5,"orders":2},{"quantity":2500,"price":6.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":6.45,"volume":70000,"average_price":4.01,"oi":570000.0,"net_change":1.0,"total_buy_quantity":32500.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746006752761","oi_day_high":635000.0,"oi_day_low":570000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":313.25,"high":363.0,"low":293.35,"close":341.55},"depth":{"buy":[{"quantity":100,"price":339.15,"orders":1},{"quantity":100,"price":339.1,"orders":1},{"quantity":200,"price":339.05,"orders":1},{"quantity":100,"price":338.8,"orders":1},{"quantity":100,"price":338.15,"orders":1}],"sell":[{"quantity":100,"price":341.95,"orders":1},{"quantity":200,"price":342.0,"orders":2},{"quantity":200,"price":344.95,"orders":1},{"quantity":200,"price":347.95,"orders":1},{"quantity":100,"price":348.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":341.55,"volume":68400,"average_price":326.56,"oi":30500.0,"net_change":50.3,"total_buy_quantity":12200.0,"total_sell_quantity":9900.0,"lower_circuit_limit":102.5,"upper_circuit_limit":571.2,"last_trade_time":"1746007187665","oi_day_high":32800.0,"oi_day_low":24600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.75,"high":1.85,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":67500,"price":1.2,"orders":6},{"quantity":675000,"price":1.15,"orders":19},{"quantity":592500,"price":1.1,"orders":13},{"quantity":660000,"price":1.05,"orders":8},{"quantity":555000,"price":1.0,"orders":7}],"sell":[{"quantity":232500,"price":1.25,"orders":16},{"quantity":262500,"price":1.3,"orders":18},{"quantity":240000,"price":1.35,"orders":19},{"quantity":210000,"price":1.4,"orders":16},{"quantity":285000,"price":1.45,"orders":20}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.2,"volume":20445000,"average_price":1.46,"oi":9525000.0,"net_change":-0.9,"total_buy_quantity":4492500.0,"total_sell_quantity":3877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1746007180618","oi_day_high":9937500.0,"oi_day_low":8857500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":6.7,"high":7.8,"low":5.1,"close":5.55},"depth":{"buy":[{"quantity":7700,"price":5.55,"orders":4},{"quantity":115500,"price":5.5,"orders":13},{"quantity":34650,"price":5.45,"orders":10},{"quantity":25025,"price":5.4,"orders":7},{"quantity":28875,"price":5.35,"orders":6}],"sell":[{"quantity":3850,"price":5.6,"orders":2},{"quantity":23100,"price":5.65,"orders":11},{"quantity":23100,"price":5.7,"orders":11},{"quantity":51975,"price":5.75,"orders":16},{"quantity":15400,"price":5.8,"orders":7}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":5.55,"volume":7761600,"average_price":6.25,"oi":6065675.0,"net_change":-1.35,"total_buy_quantity":922075.0,"total_sell_quantity":1141525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746007198510","oi_day_high":6231225.0,"oi_day_low":4637325.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":36.95,"high":42.65,"low":32.9,"close":37.2},"depth":{"buy":[{"quantity":1100,"price":37.65,"orders":1},{"quantity":1100,"price":37.55,"orders":1},{"quantity":550,"price":37.4,"orders":1},{"quantity":1100,"price":37.3,"orders":2},{"quantity":550,"price":37.25,"orders":1}],"sell":[{"quantity":550,"price":38.2,"orders":1},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.35,"orders":1},{"quantity":1650,"price":38.4,"orders":3},{"quantity":1100,"price":38.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":37.2,"volume":618750,"average_price":38.66,"oi":564850.0,"net_change":3.65,"total_buy_quantity":110550.0,"total_sell_quantity":207350.0,"lower_circuit_limit":7.35,"upper_circuit_limit":70.45,"last_trade_time":"1746007198192","oi_day_high":589600.0,"oi_day_low":556050.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":12.35,"high":14.05,"low":10.0,"close":12.0},"depth":{"buy":[{"quantity":4000,"price":11.95,"orders":1},{"quantity":16000,"price":11.9,"orders":7},{"quantity":20000,"price":11.85,"orders":9},{"quantity":10000,"price":11.8,"orders":5},{"quantity":8000,"price":11.75,"orders":3}],"sell":[{"quantity":10000,"price":12.1,"orders":4},{"quantity":20000,"price":12.15,"orders":8},{"quantity":16000,"price":12.2,"orders":7},{"quantity":12000,"price":12.25,"orders":4},{"quantity":4000,"price":12.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":12.0,"volume":7954000,"average_price":12.24,"oi":3888000.0,"net_change":-0.8,"total_buy_quantity":372000.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1746007195025","oi_day_high":3940000.0,"oi_day_low":3558000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":12.0,"high":18.7,"low":9.9,"close":15.9},"depth":{"buy":[{"quantity":1500,"price":15.65,"orders":2},{"quantity":2250,"price":15.6,"orders":3},{"quantity":2250,"price":15.55,"orders":2},{"quantity":2250,"price":15.5,"orders":3},{"quantity":2250,"price":15.45,"orders":2}],"sell":[{"quantity":3000,"price":15.85,"orders":3},{"quantity":2250,"price":15.9,"orders":3},{"quantity":3000,"price":15.95,"orders":3},{"quantity":1500,"price":16.0,"orders":2},{"quantity":7500,"price":16.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":15.9,"volume":1701750,"average_price":15.89,"oi":711750.0,"net_change":4.15,"total_buy_quantity":312750.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1746007198862","oi_day_high":730500.0,"oi_day_low":620250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":27.15,"high":29.65,"low":25.0,"close":29.65},"depth":{"buy":[{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.4,"orders":1},{"quantity":2000,"price":29.25,"orders":1},{"quantity":1000,"price":28.95,"orders":1},{"quantity":6000,"price":28.9,"orders":2}],"sell":[{"quantity":2000,"price":29.7,"orders":2},{"quantity":2000,"price":29.95,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":5000,"price":30.15,"orders":1},{"quantity":5000,"price":30.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":29.65,"volume":99000,"average_price":27.16,"oi":195000.0,"net_change":4.15,"total_buy_quantity":136000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":9.6,"upper_circuit_limit":49.6,"last_trade_time":"1746007165053","oi_day_high":204000.0,"oi_day_low":172000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":323.0,"high":323.0,"low":157.3,"close":160.95},"depth":{"buy":[{"quantity":100,"price":159.85,"orders":1},{"quantity":500,"price":159.75,"orders":1},{"quantity":100,"price":159.2,"orders":1},{"quantity":100,"price":159.15,"orders":1},{"quantity":200,"price":157.85,"orders":2}],"sell":[{"quantity":100,"price":163.75,"orders":1},{"quantity":100,"price":163.8,"orders":1},{"quantity":100,"price":163.9,"orders":1},{"quantity":100,"price":163.95,"orders":1},{"quantity":100,"price":164.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":160.95,"volume":1080100,"average_price":193.33,"oi":348400.0,"net_change":-162.55,"total_buy_quantity":25500.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.8,"last_trade_time":"1746007198920","oi_day_high":363300.0,"oi_day_low":286700.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":11.55,"high":14.4,"low":11.45,"close":12.55},"depth":{"buy":[{"quantity":5000,"price":12.45,"orders":2},{"quantity":5000,"price":12.4,"orders":2},{"quantity":2500,"price":12.35,"orders":1},{"quantity":2500,"price":12.3,"orders":1},{"quantity":7500,"price":12.25,"orders":2}],"sell":[{"quantity":5000,"price":12.6,"orders":2},{"quantity":5000,"price":12.7,"orders":2},{"quantity":7500,"price":12.75,"orders":2},{"quantity":7500,"price":12.8,"orders":3},{"quantity":2500,"price":12.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":12.55,"volume":932500,"average_price":13.24,"oi":400000.0,"net_change":1.25,"total_buy_quantity":365000.0,"total_sell_quantity":342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1746007181880","oi_day_high":420000.0,"oi_day_low":327500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":7.05,"high":8.25,"low":6.45,"close":6.5},"depth":{"buy":[{"quantity":9400,"price":6.4,"orders":3},{"quantity":18800,"price":6.35,"orders":4},{"quantity":21150,"price":6.3,"orders":5},{"quantity":35250,"price":6.25,"orders":8},{"quantity":9400,"price":6.2,"orders":2}],"sell":[{"quantity":4700,"price":6.5,"orders":2},{"quantity":11750,"price":6.55,"orders":4},{"quantity":21150,"price":6.6,"orders":8},{"quantity":18800,"price":6.65,"orders":5},{"quantity":30550,"price":6.7,"orders":6}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":6.5,"volume":547550,"average_price":7.4,"oi":573400.0,"net_change":-0.55,"total_buy_quantity":549900.0,"total_sell_quantity":495850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746007159852","oi_day_high":582800.0,"oi_day_low":549900.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.9,"high":16.3,"low":13.7,"close":15.4},"depth":{"buy":[{"quantity":1250,"price":15.7,"orders":1},{"quantity":1250,"price":15.65,"orders":1},{"quantity":2500,"price":14.7,"orders":2},{"quantity":17500,"price":14.4,"orders":1},{"quantity":55000,"price":13.45,"orders":2}],"sell":[{"quantity":1250,"price":17.45,"orders":1},{"quantity":3750,"price":17.75,"orders":1},{"quantity":17500,"price":18.25,"orders":1},{"quantity":6250,"price":18.3,"orders":1},{"quantity":12500,"price":18.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":15.4,"volume":255000,"average_price":15.12,"oi":395000.0,"net_change":-0.5,"total_buy_quantity":242500.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1746006693490","oi_day_high":395000.0,"oi_day_low":350000.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":15.75,"high":17.6,"low":13.9,"close":17.35},"depth":{"buy":[{"quantity":1800,"price":17.25,"orders":1},{"quantity":3600,"price":17.2,"orders":2},{"quantity":5400,"price":17.15,"orders":2},{"quantity":3600,"price":17.1,"orders":2},{"quantity":1800,"price":17.05,"orders":1}],"sell":[{"quantity":1800,"price":17.5,"orders":1},{"quantity":1800,"price":17.55,"orders":1},{"quantity":1800,"price":17.6,"orders":1},{"quantity":3600,"price":17.65,"orders":1},{"quantity":1800,"price":17.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":17.35,"volume":138600,"average_price":15.99,"oi":55800.0,"net_change":0.55,"total_buy_quantity":189000.0,"total_sell_quantity":174600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746007188651","oi_day_high":64800.0,"oi_day_low":48600.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":6.5,"high":8.0,"low":4.75,"close":4.9},"depth":{"buy":[{"quantity":10400,"price":4.9,"orders":4},{"quantity":33800,"price":4.85,"orders":8},{"quantity":13000,"price":4.8,"orders":5},{"quantity":20800,"price":4.75,"orders":3},{"quantity":2600,"price":4.7,"orders":1}],"sell":[{"quantity":2600,"price":5.0,"orders":1},{"quantity":7800,"price":5.05,"orders":3},{"quantity":7800,"price":5.1,"orders":3},{"quantity":23400,"price":5.15,"orders":4},{"quantity":15600,"price":5.2,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":4.9,"volume":1742000,"average_price":6.43,"oi":1427400.0,"net_change":-2.0,"total_buy_quantity":686400.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1746007189292","oi_day_high":1557400.0,"oi_day_low":1419600.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":16.75,"high":20.0,"low":14.35,"close":15.6},"depth":{"buy":[{"quantity":12650,"price":15.5,"orders":2},{"quantity":4600,"price":15.45,"orders":3},{"quantity":8050,"price":15.4,"orders":3},{"quantity":4600,"price":15.35,"orders":4},{"quantity":5750,"price":15.3,"orders":4}],"sell":[{"quantity":5750,"price":15.65,"orders":4},{"quantity":2300,"price":15.7,"orders":2},{"quantity":2300,"price":15.75,"orders":2},{"quantity":39100,"price":15.8,"orders":4},{"quantity":5750,"price":16.0,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":15.6,"volume":19072750,"average_price":16.99,"oi":4715000.0,"net_change":-0.8,"total_buy_quantity":414000.0,"total_sell_quantity":910800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1746007199980","oi_day_high":5139350.0,"oi_day_low":2722050.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":137.5,"high":172.2,"low":126.85,"close":163.75},"depth":{"buy":[{"quantity":100,"price":160.65,"orders":1},{"quantity":100,"price":160.6,"orders":1},{"quantity":100,"price":160.1,"orders":1},{"quantity":200,"price":160.05,"orders":1},{"quantity":300,"price":158.55,"orders":1}],"sell":[{"quantity":100,"price":163.05,"orders":1},{"quantity":100,"price":163.8,"orders":1},{"quantity":100,"price":163.9,"orders":1},{"quantity":200,"price":163.95,"orders":1},{"quantity":100,"price":164.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":163.75,"volume":28700,"average_price":145.97,"oi":20200.0,"net_change":16.25,"total_buy_quantity":22700.0,"total_sell_quantity":11900.0,"lower_circuit_limit":54.55,"upper_circuit_limit":255.65,"last_trade_time":"1746007189296","oi_day_high":24000.0,"oi_day_low":20200.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":51.85,"high":53.9,"low":49.15,"close":52.55},"depth":{"buy":[{"quantity":2000,"price":52.4,"orders":2},{"quantity":1000,"price":52.0,"orders":1},{"quantity":2000,"price":51.55,"orders":1},{"quantity":1000,"price":51.5,"orders":1},{"quantity":5000,"price":51.45,"orders":1}],"sell":[{"quantity":2000,"price":52.75,"orders":1},{"quantity":5000,"price":53.45,"orders":1},{"quantity":1000,"price":53.6,"orders":1},{"quantity":1000,"price":53.65,"orders":1},{"quantity":1000,"price":54.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":52.55,"volume":184000,"average_price":51.54,"oi":466000.0,"net_change":3.2,"total_buy_quantity":94000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":21.65,"upper_circuit_limit":81.75,"last_trade_time":"1746007195092","oi_day_high":466000.0,"oi_day_low":433000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":730.0,"high":739.15,"low":553.4,"close":567.25},"depth":{"buy":[{"quantity":75,"price":523.15,"orders":1},{"quantity":75,"price":523.1,"orders":1},{"quantity":75,"price":512.45,"orders":1},{"quantity":225,"price":512.4,"orders":1},{"quantity":75,"price":512.35,"orders":1}],"sell":[{"quantity":75,"price":561.05,"orders":1},{"quantity":75,"price":561.1,"orders":1},{"quantity":75,"price":561.7,"orders":1},{"quantity":75,"price":578.8,"orders":1},{"quantity":375,"price":594.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":567.25,"volume":5025,"average_price":607.87,"oi":4275.0,"net_change":-174.0,"total_buy_quantity":10050.0,"total_sell_quantity":4200.0,"lower_circuit_limit":67.1,"upper_circuit_limit":1068.5,"last_trade_time":"1746007166486","oi_day_high":4800.0,"oi_day_low":2775.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1447.7,"high":1447.7,"low":1447.7,"close":1447.7},"depth":{"buy":[{"quantity":25,"price":1447.45,"orders":1},{"quantity":100,"price":1447.4,"orders":1},{"quantity":250,"price":1427.75,"orders":1},{"quantity":75,"price":1246.8,"orders":1},{"quantity":125,"price":1019.35,"orders":1}],"sell":[{"quantity":75,"price":1851.0,"orders":1},{"quantity":25,"price":1851.05,"orders":1},{"quantity":125,"price":1851.6,"orders":1},{"quantity":175,"price":1873.65,"orders":2},{"quantity":250,"price":1918.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1447.7,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":825.0,"total_sell_quantity":900.0,"lower_circuit_limit":616.7,"upper_circuit_limit":2278.0,"last_trade_time":"1745909526000","oi_day_high":200.0,"oi_day_low":75.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":100.65,"high":117.0,"low":93.8,"close":101.95},"depth":{"buy":[{"quantity":300,"price":101.45,"orders":2},{"quantity":150,"price":100.8,"orders":1},{"quantity":300,"price":100.75,"orders":2},{"quantity":150,"price":100.7,"orders":1},{"quantity":150,"price":100.1,"orders":1}],"sell":[{"quantity":150,"price":102.0,"orders":1},{"quantity":300,"price":103.65,"orders":2},{"quantity":150,"price":105.95,"orders":1},{"quantity":750,"price":106.05,"orders":1},{"quantity":150,"price":108.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":101.95,"volume":26100,"average_price":107.79,"oi":30000.0,"net_change":-7.7,"total_buy_quantity":22500.0,"total_sell_quantity":23550.0,"lower_circuit_limit":17.3,"upper_circuit_limit":192.6,"last_trade_time":"1746007196420","oi_day_high":30300.0,"oi_day_low":24900.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":59.1,"high":65.0,"low":54.8,"close":56.2},"depth":{"buy":[{"quantity":400,"price":56.15,"orders":1},{"quantity":400,"price":56.1,"orders":1},{"quantity":400,"price":56.0,"orders":1},{"quantity":800,"price":55.85,"orders":2},{"quantity":800,"price":55.7,"orders":2}],"sell":[{"quantity":400,"price":56.45,"orders":1},{"quantity":400,"price":56.5,"orders":1},{"quantity":400,"price":56.8,"orders":1},{"quantity":800,"price":56.85,"orders":2},{"quantity":400,"price":56.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":56.2,"volume":1144400,"average_price":59.01,"oi":582400.0,"net_change":-1.7,"total_buy_quantity":35600.0,"total_sell_quantity":102400.0,"lower_circuit_limit":16.3,"upper_circuit_limit":102.5,"last_trade_time":"1746007199546","oi_day_high":758400.0,"oi_day_low":568400.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":70.65,"high":83.45,"low":69.35,"close":83.45},"depth":{"buy":[{"quantity":625,"price":82.2,"orders":1},{"quantity":625,"price":82.15,"orders":1},{"quantity":1250,"price":81.95,"orders":1},{"quantity":1250,"price":81.25,"orders":1},{"quantity":1250,"price":81.1,"orders":1}],"sell":[{"quantity":625,"price":83.25,"orders":1},{"quantity":625,"price":83.3,"orders":1},{"quantity":625,"price":83.35,"orders":1},{"quantity":625,"price":83.7,"orders":1},{"quantity":625,"price":84.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":83.45,"volume":24375,"average_price":74.11,"oi":83750.0,"net_change":15.05,"total_buy_quantity":43750.0,"total_sell_quantity":65625.0,"lower_circuit_limit":26.3,"upper_circuit_limit":139.0,"last_trade_time":"1746007074525","oi_day_high":93750.0,"oi_day_low":83750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":85.6,"high":88.65,"low":74.55,"close":88.15},"depth":{"buy":[{"quantity":150,"price":87.1,"orders":1},{"quantity":450,"price":87.05,"orders":2},{"quantity":300,"price":86.65,"orders":1},{"quantity":150,"price":86.6,"orders":1},{"quantity":450,"price":86.55,"orders":2}],"sell":[{"quantity":150,"price":89.95,"orders":1},{"quantity":1200,"price":90.0,"orders":7},{"quantity":150,"price":91.85,"orders":1},{"quantity":300,"price":91.9,"orders":1},{"quantity":2100,"price":91.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":88.15,"volume":220200,"average_price":81.12,"oi":493950.0,"net_change":1.7,"total_buy_quantity":29550.0,"total_sell_quantity":33450.0,"lower_circuit_limit":14.4,"upper_circuit_limit":154.2,"last_trade_time":"1746007198535","oi_day_high":495600.0,"oi_day_low":479550.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":23.5,"high":23.5,"low":23.5,"close":23.5},"depth":{"buy":[{"quantity":1700,"price":22.0,"orders":2},{"quantity":850,"price":20.85,"orders":1},{"quantity":850,"price":19.7,"orders":1},{"quantity":3400,"price":19.45,"orders":1},{"quantity":4250,"price":19.1,"orders":1}],"sell":[{"quantity":850,"price":27.65,"orders":1},{"quantity":1700,"price":27.7,"orders":1},{"quantity":3400,"price":30.05,"orders":1},{"quantity":25500,"price":31.4,"orders":1},{"quantity":8500,"price":31.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":23.5,"volume":850,"average_price":23.5,"oi":17850.0,"net_change":-4.2,"total_buy_quantity":79050.0,"total_sell_quantity":55250.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1746004658691","oi_day_high":17850.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":210.05,"high":242.6,"low":141.0,"close":151.95},"depth":{"buy":[{"quantity":50,"price":150.45,"orders":1},{"quantity":50,"price":150.4,"orders":1},{"quantity":50,"price":150.0,"orders":1},{"quantity":50,"price":148.65,"orders":1},{"quantity":50,"price":148.6,"orders":1}],"sell":[{"quantity":50,"price":151.9,"orders":1},{"quantity":50,"price":151.95,"orders":1},{"quantity":150,"price":152.0,"orders":2},{"quantity":50,"price":152.85,"orders":1},{"quantity":50,"price":152.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":151.95,"volume":116850,"average_price":175.81,"oi":149800.0,"net_change":-76.25,"total_buy_quantity":7800.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.95,"last_trade_time":"1746007194074","oi_day_high":154000.0,"oi_day_low":146100.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":64.85,"high":77.7,"low":51.5,"close":75.65},"depth":{"buy":[{"quantity":350,"price":74.95,"orders":2},{"quantity":350,"price":74.85,"orders":1},{"quantity":175,"price":74.75,"orders":1},{"quantity":525,"price":74.7,"orders":3},{"quantity":175,"price":74.65,"orders":1}],"sell":[{"quantity":350,"price":77.75,"orders":2},{"quantity":350,"price":77.9,"orders":2},{"quantity":700,"price":78.0,"orders":3},{"quantity":175,"price":78.45,"orders":1},{"quantity":175,"price":78.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":75.65,"volume":589050,"average_price":61.66,"oi":478800.0,"net_change":14.8,"total_buy_quantity":52325.0,"total_sell_quantity":25375.0,"lower_circuit_limit":13.35,"upper_circuit_limit":117.05,"last_trade_time":"1746007193013","oi_day_high":479850.0,"oi_day_low":456575.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":225.0,"high":257.6,"low":193.65,"close":253.8},"depth":{"buy":[{"quantity":125,"price":247.55,"orders":1},{"quantity":125,"price":246.15,"orders":1},{"quantity":250,"price":246.1,"orders":2},{"quantity":250,"price":246.05,"orders":1},{"quantity":250,"price":245.35,"orders":2}],"sell":[{"quantity":125,"price":253.15,"orders":1},{"quantity":125,"price":257.55,"orders":1},{"quantity":125,"price":257.6,"orders":1},{"quantity":125,"price":260.0,"orders":1},{"quantity":125,"price":269.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":253.8,"volume":61000,"average_price":219.46,"oi":81625.0,"net_change":44.9,"total_buy_quantity":21500.0,"total_sell_quantity":12875.0,"lower_circuit_limit":43.45,"upper_circuit_limit":427.25,"last_trade_time":"1746007187028","oi_day_high":82000.0,"oi_day_low":74875.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":28.8,"high":35.55,"low":27.95,"close":35.35},"depth":{"buy":[{"quantity":1000,"price":35.7,"orders":1},{"quantity":2000,"price":35.55,"orders":1},{"quantity":1000,"price":35.1,"orders":1},{"quantity":1000,"price":35.05,"orders":1},{"quantity":1000,"price":34.85,"orders":1}],"sell":[{"quantity":1000,"price":37.15,"orders":1},{"quantity":1000,"price":37.3,"orders":1},{"quantity":3000,"price":37.6,"orders":1},{"quantity":5000,"price":37.8,"orders":1},{"quantity":10000,"price":37.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":35.35,"volume":49000,"average_price":30.58,"oi":203000.0,"net_change":0.35,"total_buy_quantity":91000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":13.7,"upper_circuit_limit":56.3,"last_trade_time":"1746005623246","oi_day_high":203000.0,"oi_day_low":183000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":216.0,"high":227.15,"low":188.1,"close":205.65},"depth":{"buy":[{"quantity":100,"price":204.25,"orders":1},{"quantity":100,"price":204.2,"orders":1},{"quantity":100,"price":202.7,"orders":1},{"quantity":100,"price":202.65,"orders":1},{"quantity":200,"price":202.6,"orders":2}],"sell":[{"quantity":100,"price":206.55,"orders":1},{"quantity":100,"price":206.75,"orders":1},{"quantity":200,"price":207.45,"orders":1},{"quantity":500,"price":208.0,"orders":3},{"quantity":100,"price":209.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":205.65,"volume":141400,"average_price":212.38,"oi":114100.0,"net_change":-14.75,"total_buy_quantity":18400.0,"total_sell_quantity":22900.0,"lower_circuit_limit":62.2,"upper_circuit_limit":365.1,"last_trade_time":"1746007170301","oi_day_high":123400.0,"oi_day_low":114100.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":62.1,"high":64.8,"low":51.85,"close":53.0},"depth":{"buy":[{"quantity":500,"price":53.05,"orders":1},{"quantity":500,"price":52.9,"orders":1},{"quantity":1000,"price":52.85,"orders":1},{"quantity":500,"price":52.8,"orders":1},{"quantity":500,"price":52.75,"orders":1}],"sell":[{"quantity":500,"price":54.0,"orders":1},{"quantity":500,"price":54.2,"orders":1},{"quantity":500,"price":54.25,"orders":1},{"quantity":500,"price":54.3,"orders":1},{"quantity":1500,"price":54.35,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":53.0,"volume":306500,"average_price":56.6,"oi":476000.0,"net_change":-12.65,"total_buy_quantity":49000.0,"total_sell_quantity":89500.0,"lower_circuit_limit":9.4,"upper_circuit_limit":96.9,"last_trade_time":"1746007128440","oi_day_high":481000.0,"oi_day_low":452000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":9.45,"high":10.45,"low":9.0,"close":9.05},"depth":{"buy":[{"quantity":8775,"price":9.05,"orders":3},{"quantity":2925,"price":9.0,"orders":1},{"quantity":17550,"price":8.95,"orders":5},{"quantity":11700,"price":8.9,"orders":2},{"quantity":29250,"price":8.85,"orders":4}],"sell":[{"quantity":8775,"price":9.2,"orders":3},{"quantity":8775,"price":9.25,"orders":3},{"quantity":5850,"price":9.3,"orders":2},{"quantity":29250,"price":9.35,"orders":5},{"quantity":2925,"price":9.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":9.05,"volume":1061775,"average_price":9.64,"oi":655200.0,"net_change":-1.55,"total_buy_quantity":561600.0,"total_sell_quantity":523575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746007178822","oi_day_high":707850.0,"oi_day_low":655200.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":14.6,"high":14.6,"low":10.35,"close":11.95},"depth":{"buy":[{"quantity":1500,"price":12.35,"orders":1},{"quantity":1500,"price":12.3,"orders":1},{"quantity":3000,"price":12.25,"orders":1},{"quantity":1500,"price":12.2,"orders":1},{"quantity":1500,"price":12.15,"orders":1}],"sell":[{"quantity":4500,"price":12.55,"orders":2},{"quantity":1500,"price":12.7,"orders":1},{"quantity":4500,"price":12.75,"orders":2},{"quantity":7500,"price":13.5,"orders":1},{"quantity":1500,"price":13.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":11.95,"volume":459000,"average_price":11.38,"oi":166500.0,"net_change":-1.6,"total_buy_quantity":270000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746007162014","oi_day_high":201000.0,"oi_day_low":166500.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":102.0,"high":120.0,"low":99.25,"close":120.0},"depth":{"buy":[{"quantity":350,"price":120.3,"orders":1},{"quantity":350,"price":120.25,"orders":1},{"quantity":350,"price":119.7,"orders":1},{"quantity":350,"price":119.0,"orders":1},{"quantity":350,"price":118.95,"orders":1}],"sell":[{"quantity":350,"price":122.35,"orders":1},{"quantity":350,"price":122.4,"orders":1},{"quantity":350,"price":122.7,"orders":1},{"quantity":350,"price":122.75,"orders":1},{"quantity":350,"price":123.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":120.0,"volume":69650,"average_price":107.21,"oi":147000.0,"net_change":27.8,"total_buy_quantity":25900.0,"total_sell_quantity":36750.0,"lower_circuit_limit":61.65,"upper_circuit_limit":176.35,"last_trade_time":"1746007182838","oi_day_high":161350.0,"oi_day_low":145600.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":147.2,"high":152.35,"low":147.05,"close":152.35},"depth":{"buy":[{"quantity":1050,"price":142.9,"orders":1},{"quantity":350,"price":142.85,"orders":1},{"quantity":350,"price":142.75,"orders":1},{"quantity":700,"price":142.65,"orders":2},{"quantity":350,"price":142.55,"orders":1}],"sell":[{"quantity":350,"price":179.55,"orders":1},{"quantity":1050,"price":179.6,"orders":1},{"quantity":1400,"price":179.8,"orders":1},{"quantity":1750,"price":180.95,"orders":1},{"quantity":3500,"price":183.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":152.35,"volume":4200,"average_price":148.55,"oi":16100.0,"net_change":14.1,"total_buy_quantity":17500.0,"total_sell_quantity":25200.0,"lower_circuit_limit":61.9,"upper_circuit_limit":242.8,"last_trade_time":"1745999829665","oi_day_high":17150.0,"oi_day_low":16100.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":59.1,"high":61.05,"low":51.8,"close":60.5},"depth":{"buy":[{"quantity":250,"price":59.85,"orders":1},{"quantity":250,"price":59.8,"orders":1},{"quantity":500,"price":59.55,"orders":1},{"quantity":250,"price":58.95,"orders":1},{"quantity":500,"price":58.85,"orders":1}],"sell":[{"quantity":250,"price":60.7,"orders":1},{"quantity":250,"price":60.75,"orders":1},{"quantity":250,"price":60.8,"orders":1},{"quantity":500,"price":60.85,"orders":1},{"quantity":250,"price":60.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":60.5,"volume":47500,"average_price":56.62,"oi":167500.0,"net_change":-2.35,"total_buy_quantity":55250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":14.9,"upper_circuit_limit":99.8,"last_trade_time":"1746007163929","oi_day_high":172000.0,"oi_day_low":165250.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":206.5,"high":221.8,"low":183.2,"close":212.55},"depth":{"buy":[{"quantity":300,"price":210.35,"orders":2},{"quantity":300,"price":210.05,"orders":1},{"quantity":150,"price":209.75,"orders":1},{"quantity":150,"price":209.2,"orders":1},{"quantity":300,"price":209.05,"orders":1}],"sell":[{"quantity":300,"price":211.9,"orders":2},{"quantity":300,"price":211.95,"orders":1},{"quantity":150,"price":212.55,"orders":1},{"quantity":150,"price":212.6,"orders":1},{"quantity":150,"price":212.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":212.55,"volume":18900,"average_price":206.79,"oi":66750.0,"net_change":23.6,"total_buy_quantity":10650.0,"total_sell_quantity":14850.0,"lower_circuit_limit":98.45,"upper_circuit_limit":322.45,"last_trade_time":"1746007199063","oi_day_high":67950.0,"oi_day_low":63150.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":23.2,"high":29.0,"low":20.6,"close":27.95},"depth":{"buy":[{"quantity":1000,"price":27.9,"orders":1},{"quantity":1000,"price":27.85,"orders":1},{"quantity":2000,"price":27.8,"orders":2},{"quantity":2000,"price":27.75,"orders":2},{"quantity":2000,"price":27.7,"orders":2}],"sell":[{"quantity":2000,"price":28.1,"orders":2},{"quantity":1000,"price":28.2,"orders":1},{"quantity":2000,"price":28.25,"orders":2},{"quantity":1000,"price":28.3,"orders":1},{"quantity":3000,"price":28.35,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":27.95,"volume":863000,"average_price":25.75,"oi":298000.0,"net_change":7.35,"total_buy_quantity":165000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":47.8,"last_trade_time":"1746007196997","oi_day_high":307000.0,"oi_day_low":255000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":25.45,"high":34.7,"low":19.65,"close":27.8},"depth":{"buy":[{"quantity":875,"price":27.8,"orders":1},{"quantity":875,"price":27.75,"orders":1},{"quantity":1750,"price":27.15,"orders":1},{"quantity":1750,"price":27.1,"orders":2},{"quantity":1750,"price":26.65,"orders":1}],"sell":[{"quantity":875,"price":28.9,"orders":1},{"quantity":875,"price":28.95,"orders":1},{"quantity":1750,"price":29.5,"orders":1},{"quantity":1750,"price":29.55,"orders":1},{"quantity":1750,"price":30.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":27.8,"volume":2777250,"average_price":25.23,"oi":615125.0,"net_change":2.4,"total_buy_quantity":46375.0,"total_sell_quantity":100625.0,"lower_circuit_limit":6.1,"upper_circuit_limit":46.1,"last_trade_time":"1746007106380","oi_day_high":667625.0,"oi_day_low":364000.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":4.65,"high":5.05,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":19300,"price":4.2,"orders":2},{"quantity":33775,"price":4.15,"orders":5},{"quantity":48250,"price":4.1,"orders":4},{"quantity":24125,"price":4.05,"orders":3},{"quantity":19300,"price":4.0,"orders":2}],"sell":[{"quantity":9650,"price":4.25,"orders":1},{"quantity":9650,"price":4.3,"orders":2},{"quantity":19300,"price":4.35,"orders":3},{"quantity":53075,"price":4.4,"orders":3},{"quantity":19300,"price":4.45,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":4.2,"volume":135100,"average_price":4.57,"oi":236425.0,"net_change":-1.3,"total_buy_quantity":974650.0,"total_sell_quantity":781650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1746007080307","oi_day_high":241250.0,"oi_day_low":202650.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":107.0,"high":107.0,"low":70.15,"close":97.25},"depth":{"buy":[{"quantity":350,"price":95.1,"orders":1},{"quantity":350,"price":95.05,"orders":1},{"quantity":350,"price":94.95,"orders":1},{"quantity":700,"price":94.85,"orders":1},{"quantity":350,"price":94.8,"orders":1}],"sell":[{"quantity":350,"price":98.75,"orders":1},{"quantity":350,"price":98.8,"orders":1},{"quantity":1750,"price":99.45,"orders":1},{"quantity":1750,"price":99.6,"orders":1},{"quantity":350,"price":100.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":97.25,"volume":40250,"average_price":81.26,"oi":18200.0,"net_change":-27.8,"total_buy_quantity":23450.0,"total_sell_quantity":34300.0,"lower_circuit_limit":30.2,"upper_circuit_limit":150.5,"last_trade_time":"1746007081852","oi_day_high":22050.0,"oi_day_low":16450.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":59.65,"high":98.0,"low":54.0,"close":79.45},"depth":{"buy":[{"quantity":400,"price":75.0,"orders":1},{"quantity":400,"price":74.95,"orders":1},{"quantity":800,"price":74.05,"orders":1},{"quantity":400,"price":73.95,"orders":1},{"quantity":400,"price":73.9,"orders":1}],"sell":[{"quantity":800,"price":76.6,"orders":2},{"quantity":400,"price":76.65,"orders":1},{"quantity":400,"price":76.7,"orders":1},{"quantity":1200,"price":76.95,"orders":2},{"quantity":800,"price":77.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":79.45,"volume":74800,"average_price":78.03,"oi":30400.0,"net_change":15.6,"total_buy_quantity":12400.0,"total_sell_quantity":31600.0,"lower_circuit_limit":21.05,"upper_circuit_limit":141.45,"last_trade_time":"1746006738917","oi_day_high":37600.0,"oi_day_low":30400.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.0,"high":6.6,"low":4.7,"close":4.9},"depth":{"buy":[{"quantity":4875,"price":4.85,"orders":1},{"quantity":24375,"price":4.8,"orders":5},{"quantity":14625,"price":4.75,"orders":3},{"quantity":24375,"price":4.7,"orders":5},{"quantity":4875,"price":4.65,"orders":1}],"sell":[{"quantity":112125,"price":4.9,"orders":4},{"quantity":19500,"price":4.95,"orders":3},{"quantity":14625,"price":5.0,"orders":3},{"quantity":14625,"price":5.05,"orders":2},{"quantity":19500,"price":5.1,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":4.9,"volume":9535500,"average_price":5.68,"oi":1769625.0,"net_change":0.35,"total_buy_quantity":731250.0,"total_sell_quantity":1199250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746007189702","oi_day_high":1872000.0,"oi_day_low":1131000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.5,"high":9.35,"low":7.3,"close":7.7},"depth":{"buy":[{"quantity":12000,"price":7.6,"orders":4},{"quantity":24000,"price":7.55,"orders":7},{"quantity":12000,"price":7.5,"orders":4},{"quantity":21000,"price":7.45,"orders":2},{"quantity":15000,"price":7.4,"orders":1}],"sell":[{"quantity":3000,"price":7.7,"orders":1},{"quantity":18000,"price":7.75,"orders":5},{"quantity":18000,"price":7.8,"orders":6},{"quantity":42000,"price":7.85,"orders":7},{"quantity":21000,"price":7.9,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":7.7,"volume":2547000,"average_price":8.2,"oi":1539000.0,"net_change":-0.8,"total_buy_quantity":576000.0,"total_sell_quantity":519000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746007185449","oi_day_high":1575000.0,"oi_day_low":1371000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":76.35,"high":85.4,"low":64.75,"close":68.7},"depth":{"buy":[{"quantity":400,"price":68.25,"orders":2},{"quantity":200,"price":68.2,"orders":1},{"quantity":200,"price":68.15,"orders":1},{"quantity":400,"price":68.05,"orders":1},{"quantity":200,"price":67.9,"orders":1}],"sell":[{"quantity":600,"price":69.9,"orders":3},{"quantity":400,"price":69.95,"orders":1},{"quantity":200,"price":70.3,"orders":1},{"quantity":200,"price":70.35,"orders":1},{"quantity":400,"price":70.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":68.7,"volume":221800,"average_price":76.98,"oi":124800.0,"net_change":-8.55,"total_buy_quantity":35600.0,"total_sell_quantity":37600.0,"lower_circuit_limit":27.3,"upper_circuit_limit":116.1,"last_trade_time":"1746007195564","oi_day_high":131800.0,"oi_day_low":118600.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.5,"high":8.1,"low":6.75,"close":7.15},"depth":{"buy":[{"quantity":2950,"price":6.9,"orders":1},{"quantity":14750,"price":6.85,"orders":4},{"quantity":8850,"price":6.75,"orders":2},{"quantity":2950,"price":6.7,"orders":1},{"quantity":38350,"price":6.65,"orders":4}],"sell":[{"quantity":8850,"price":7.05,"orders":2},{"quantity":2950,"price":7.1,"orders":1},{"quantity":20650,"price":7.15,"orders":2},{"quantity":14750,"price":7.2,"orders":1},{"quantity":2950,"price":7.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.15,"volume":424800,"average_price":7.38,"oi":439550.0,"net_change":-1.15,"total_buy_quantity":516250.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746007136843","oi_day_high":445450.0,"oi_day_low":359900.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":39.95,"high":39.95,"low":13.6,"close":17.75},"depth":{"buy":[{"quantity":8500,"price":17.7,"orders":1},{"quantity":500,"price":17.65,"orders":1},{"quantity":1500,"price":17.6,"orders":3},{"quantity":1500,"price":17.55,"orders":3},{"quantity":6000,"price":17.5,"orders":5}],"sell":[{"quantity":2000,"price":17.8,"orders":4},{"quantity":1500,"price":17.85,"orders":3},{"quantity":2000,"price":17.9,"orders":4},{"quantity":1000,"price":17.95,"orders":2},{"quantity":3500,"price":18.0,"orders":6}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":17.75,"volume":5056500,"average_price":16.63,"oi":2308000.0,"net_change":-39.9,"total_buy_quantity":567500.0,"total_sell_quantity":243500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1746007199109","oi_day_high":2388500.0,"oi_day_low":1279000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":54.0,"high":63.05,"low":52.65,"close":56.4},"depth":{"buy":[{"quantity":350,"price":55.7,"orders":1},{"quantity":350,"price":55.65,"orders":1},{"quantity":700,"price":55.6,"orders":1},{"quantity":350,"price":53.75,"orders":1},{"quantity":350,"price":52.0,"orders":1}],"sell":[{"quantity":350,"price":56.8,"orders":1},{"quantity":350,"price":56.85,"orders":1},{"quantity":350,"price":57.55,"orders":1},{"quantity":350,"price":57.6,"orders":1},{"quantity":350,"price":57.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":56.4,"volume":153300,"average_price":58.87,"oi":75600.0,"net_change":6.3,"total_buy_quantity":59150.0,"total_sell_quantity":52500.0,"lower_circuit_limit":16.65,"upper_circuit_limit":100.25,"last_trade_time":"1746007192723","oi_day_high":84700.0,"oi_day_low":70350.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":77.0,"high":83.95,"low":71.25,"close":82.05},"depth":{"buy":[{"quantity":200,"price":80.5,"orders":1},{"quantity":200,"price":80.45,"orders":1},{"quantity":200,"price":80.35,"orders":1},{"quantity":200,"price":80.25,"orders":1},{"quantity":400,"price":80.2,"orders":1}],"sell":[{"quantity":200,"price":81.75,"orders":1},{"quantity":200,"price":81.8,"orders":1},{"quantity":400,"price":81.85,"orders":1},{"quantity":600,"price":82.05,"orders":2},{"quantity":200,"price":82.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":82.05,"volume":41200,"average_price":76.84,"oi":66000.0,"net_change":4.6,"total_buy_quantity":24600.0,"total_sell_quantity":24600.0,"lower_circuit_limit":29.3,"upper_circuit_limit":130.1,"last_trade_time":"1746007170680","oi_day_high":66000.0,"oi_day_low":50200.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":163.05,"high":196.1,"low":145.0,"close":196.1},"depth":{"buy":[{"quantity":100,"price":192.15,"orders":1},{"quantity":100,"price":192.1,"orders":1},{"quantity":200,"price":192.05,"orders":1},{"quantity":100,"price":190.75,"orders":1},{"quantity":200,"price":190.55,"orders":1}],"sell":[{"quantity":100,"price":194.9,"orders":1},{"quantity":200,"price":194.95,"orders":1},{"quantity":100,"price":195.1,"orders":1},{"quantity":100,"price":195.15,"orders":1},{"quantity":100,"price":195.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":196.1,"volume":79100,"average_price":167.16,"oi":81800.0,"net_change":44.9,"total_buy_quantity":17300.0,"total_sell_quantity":12100.0,"lower_circuit_limit":38.95,"upper_circuit_limit":333.55,"last_trade_time":"1746007158363","oi_day_high":90000.0,"oi_day_low":81700.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":43.15,"high":43.75,"low":32.7,"close":37.7},"depth":{"buy":[{"quantity":2750,"price":37.6,"orders":1},{"quantity":550,"price":37.55,"orders":1},{"quantity":2200,"price":37.5,"orders":3},{"quantity":550,"price":37.45,"orders":1},{"quantity":1100,"price":37.4,"orders":2}],"sell":[{"quantity":1100,"price":37.75,"orders":2},{"quantity":1650,"price":37.8,"orders":3},{"quantity":1650,"price":37.85,"orders":3},{"quantity":1650,"price":37.9,"orders":3},{"quantity":2200,"price":37.95,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":37.7,"volume":4241050,"average_price":36.27,"oi":2136750.0,"net_change":-6.65,"total_buy_quantity":170500.0,"total_sell_quantity":194150.0,"lower_circuit_limit":3.55,"upper_circuit_limit":69.75,"last_trade_time":"1746007197439","oi_day_high":2225300.0,"oi_day_low":1974500.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":8.3,"high":13.0,"low":8.3,"close":9.95},"depth":{"buy":[{"quantity":14850,"price":9.85,"orders":8},{"quantity":16500,"price":9.8,"orders":10},{"quantity":18150,"price":9.75,"orders":10},{"quantity":13200,"price":9.7,"orders":8},{"quantity":13200,"price":9.65,"orders":3}],"sell":[{"quantity":16500,"price":10.0,"orders":10},{"quantity":18150,"price":10.05,"orders":10},{"quantity":11550,"price":10.1,"orders":7},{"quantity":21450,"price":10.15,"orders":8},{"quantity":4950,"price":10.2,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":9.95,"volume":10192050,"average_price":11.2,"oi":4628250.0,"net_change":0.7,"total_buy_quantity":417450.0,"total_sell_quantity":582450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746007199067","oi_day_high":4804800.0,"oi_day_low":4469850.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":4.55,"high":6.0,"low":3.1,"close":3.25},"depth":{"buy":[{"quantity":3000,"price":3.3,"orders":1},{"quantity":3000,"price":3.25,"orders":1},{"quantity":6000,"price":3.2,"orders":2},{"quantity":6000,"price":3.15,"orders":2},{"quantity":12000,"price":3.1,"orders":4}],"sell":[{"quantity":3000,"price":3.45,"orders":1},{"quantity":3000,"price":3.5,"orders":1},{"quantity":18000,"price":3.55,"orders":4},{"quantity":3000,"price":3.6,"orders":1},{"quantity":3000,"price":3.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":3.25,"volume":4080000,"average_price":4.05,"oi":1.0707E7,"net_change":-1.75,"total_buy_quantity":423000.0,"total_sell_quantity":1029000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1746007195562","oi_day_high":1.0707E7,"oi_day_low":9735000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":226.1,"high":241.0,"low":200.0,"close":214.3},"depth":{"buy":[{"quantity":75,"price":210.05,"orders":1},{"quantity":75,"price":210.0,"orders":1},{"quantity":150,"price":209.75,"orders":1},{"quantity":75,"price":209.7,"orders":1},{"quantity":150,"price":208.65,"orders":1}],"sell":[{"quantity":75,"price":215.05,"orders":1},{"quantity":75,"price":215.1,"orders":1},{"quantity":150,"price":215.9,"orders":1},{"quantity":75,"price":217.8,"orders":1},{"quantity":150,"price":217.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":214.3,"volume":61725,"average_price":215.79,"oi":65775.0,"net_change":-27.15,"total_buy_quantity":12975.0,"total_sell_quantity":17775.0,"lower_circuit_limit":33.5,"upper_circuit_limit":412.2,"last_trade_time":"1746007177433","oi_day_high":66750.0,"oi_day_low":54900.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":15.35,"high":16.6,"low":12.25,"close":16.35},"depth":{"buy":[{"quantity":1500,"price":16.2,"orders":1},{"quantity":1500,"price":16.15,"orders":1},{"quantity":6000,"price":16.1,"orders":4},{"quantity":6000,"price":16.05,"orders":4},{"quantity":3000,"price":16.0,"orders":2}],"sell":[{"quantity":9000,"price":16.35,"orders":5},{"quantity":7500,"price":16.4,"orders":5},{"quantity":4500,"price":16.45,"orders":3},{"quantity":4500,"price":16.5,"orders":3},{"quantity":6000,"price":16.55,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":16.35,"volume":1092000,"average_price":14.22,"oi":1281000.0,"net_change":2.1,"total_buy_quantity":225000.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1746007180434","oi_day_high":1281000.0,"oi_day_low":1072500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":39.35,"high":46.25,"low":32.9,"close":33.3},"depth":{"buy":[{"quantity":325,"price":33.4,"orders":1},{"quantity":325,"price":33.35,"orders":1},{"quantity":325,"price":33.1,"orders":1},{"quantity":650,"price":33.05,"orders":1},{"quantity":325,"price":33.0,"orders":1}],"sell":[{"quantity":325,"price":34.6,"orders":1},{"quantity":325,"price":34.65,"orders":1},{"quantity":325,"price":35.2,"orders":1},{"quantity":325,"price":35.25,"orders":1},{"quantity":1625,"price":35.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":33.3,"volume":83200,"average_price":39.53,"oi":84825.0,"net_change":-3.35,"total_buy_quantity":61750.0,"total_sell_quantity":67925.0,"lower_circuit_limit":2.5,"upper_circuit_limit":66.9,"last_trade_time":"1746007136965","oi_day_high":90350.0,"oi_day_low":81575.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":88.7,"high":165.25,"low":81.75,"close":109.8},"depth":{"buy":[{"quantity":225,"price":113.0,"orders":1},{"quantity":225,"price":112.15,"orders":1},{"quantity":225,"price":112.1,"orders":1},{"quantity":450,"price":112.05,"orders":1},{"quantity":225,"price":111.15,"orders":1}],"sell":[{"quantity":225,"price":113.5,"orders":1},{"quantity":225,"price":113.55,"orders":1},{"quantity":225,"price":113.8,"orders":1},{"quantity":225,"price":114.8,"orders":1},{"quantity":225,"price":114.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":109.8,"volume":1222200,"average_price":134.24,"oi":134325.0,"net_change":21.1,"total_buy_quantity":20250.0,"total_sell_quantity":37800.0,"lower_circuit_limit":25.45,"upper_circuit_limit":207.15,"last_trade_time":"1746007199719","oi_day_high":213525.0,"oi_day_low":127800.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":10.3,"high":11.65,"low":9.0,"close":10.2},"depth":{"buy":[{"quantity":2800,"price":10.0,"orders":1},{"quantity":2800,"price":9.95,"orders":1},{"quantity":2800,"price":9.9,"orders":1},{"quantity":2800,"price":9.65,"orders":1},{"quantity":11200,"price":9.6,"orders":1}],"sell":[{"quantity":5600,"price":10.2,"orders":2},{"quantity":16800,"price":10.25,"orders":5},{"quantity":2800,"price":10.3,"orders":1},{"quantity":8400,"price":10.35,"orders":2},{"quantity":2800,"price":10.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":10.2,"volume":3122000,"average_price":10.51,"oi":1750000.0,"net_change":0.6,"total_buy_quantity":487200.0,"total_sell_quantity":484400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746007198646","oi_day_high":1957200.0,"oi_day_low":1724800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":390.0,"high":390.0,"low":256.0,"close":265.55},"depth":{"buy":[{"quantity":125,"price":265.55,"orders":1},{"quantity":250,"price":265.5,"orders":1},{"quantity":125,"price":265.05,"orders":1},{"quantity":125,"price":265.0,"orders":1},{"quantity":125,"price":264.1,"orders":1}],"sell":[{"quantity":250,"price":267.95,"orders":2},{"quantity":250,"price":268.0,"orders":2},{"quantity":125,"price":268.75,"orders":1},{"quantity":125,"price":268.8,"orders":1},{"quantity":125,"price":268.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":265.55,"volume":581125,"average_price":298.41,"oi":281625.0,"net_change":-126.45,"total_buy_quantity":31750.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":630.05,"last_trade_time":"1746007198811","oi_day_high":290250.0,"oi_day_low":261375.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":57.0,"high":60.4,"low":43.85,"close":48.45},"depth":{"buy":[{"quantity":375,"price":44.15,"orders":1},{"quantity":375,"price":44.1,"orders":1},{"quantity":750,"price":42.15,"orders":1},{"quantity":1125,"price":42.0,"orders":1},{"quantity":1125,"price":41.55,"orders":1}],"sell":[{"quantity":375,"price":46.65,"orders":1},{"quantity":375,"price":46.7,"orders":1},{"quantity":750,"price":46.75,"orders":1},{"quantity":375,"price":46.95,"orders":1},{"quantity":1125,"price":47.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":48.45,"volume":19875,"average_price":48.89,"oi":45375.0,"net_change":-4.9,"total_buy_quantity":73500.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.65,"last_trade_time":"1746005781967","oi_day_high":46875.0,"oi_day_low":41250.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":20.35,"high":20.85,"low":16.45,"close":18.35},"depth":{"buy":[{"quantity":13386,"price":18.45,"orders":3},{"quantity":4462,"price":18.15,"orders":1},{"quantity":4462,"price":18.0,"orders":1},{"quantity":17848,"price":17.9,"orders":1},{"quantity":8924,"price":17.85,"orders":2}],"sell":[{"quantity":4462,"price":18.75,"orders":1},{"quantity":8924,"price":18.8,"orders":2},{"quantity":22310,"price":19.05,"orders":1},{"quantity":62468,"price":19.15,"orders":2},{"quantity":4462,"price":19.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":18.35,"volume":258796,"average_price":19.12,"oi":419428.0,"net_change":-2.2,"total_buy_quantity":468510.0,"total_sell_quantity":267720.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1746006562634","oi_day_high":441738.0,"oi_day_low":356960.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":16.4,"high":16.4,"low":16.4,"close":16.4},"depth":{"buy":[{"quantity":2650,"price":17.5,"orders":1},{"quantity":2650,"price":17.45,"orders":1},{"quantity":2650,"price":17.4,"orders":1},{"quantity":10600,"price":17.2,"orders":1},{"quantity":26500,"price":16.85,"orders":1}],"sell":[{"quantity":5300,"price":18.9,"orders":2},{"quantity":21200,"price":19.35,"orders":2},{"quantity":10600,"price":19.6,"orders":1},{"quantity":39750,"price":20.15,"orders":2},{"quantity":26500,"price":21.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":16.4,"volume":2650,"average_price":16.4,"oi":119250.0,"net_change":2.15,"total_buy_quantity":164300.0,"total_sell_quantity":243800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1746004230169","oi_day_high":119250.0,"oi_day_low":119250.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":250.0,"high":582.3,"low":238.45,"close":513.1},"depth":{"buy":[{"quantity":50,"price":517.7,"orders":1},{"quantity":50,"price":517.65,"orders":1},{"quantity":200,"price":517.6,"orders":2},{"quantity":100,"price":517.55,"orders":1},{"quantity":50,"price":515.65,"orders":1}],"sell":[{"quantity":50,"price":523.1,"orders":1},{"quantity":50,"price":523.15,"orders":1},{"quantity":50,"price":523.3,"orders":1},{"quantity":200,"price":523.8,"orders":2},{"quantity":50,"price":524.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":513.1,"volume":235150,"average_price":391.65,"oi":45650.0,"net_change":249.35,"total_buy_quantity":5300.0,"total_sell_quantity":6200.0,"lower_circuit_limit":195.0,"upper_circuit_limit":898.6,"last_trade_time":"1746007195153","oi_day_high":75450.0,"oi_day_low":45650.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":8.15,"high":8.8,"low":4.15,"close":5.8},"depth":{"buy":[{"quantity":13750,"price":5.8,"orders":4},{"quantity":27500,"price":5.75,"orders":5},{"quantity":16500,"price":5.7,"orders":5},{"quantity":24750,"price":5.65,"orders":4},{"quantity":22000,"price":5.6,"orders":4}],"sell":[{"quantity":5500,"price":5.9,"orders":2},{"quantity":13750,"price":5.95,"orders":4},{"quantity":13750,"price":6.0,"orders":4},{"quantity":5500,"price":6.05,"orders":1},{"quantity":5500,"price":6.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":5.8,"volume":2807750,"average_price":5.45,"oi":525250.0,"net_change":-2.25,"total_buy_quantity":943250.0,"total_sell_quantity":522500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746007196611","oi_day_high":632500.0,"oi_day_low":517000.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":109.95,"high":137.95,"low":109.95,"close":133.25},"depth":{"buy":[{"quantity":250,"price":130.35,"orders":1},{"quantity":500,"price":130.05,"orders":1},{"quantity":250,"price":129.35,"orders":1},{"quantity":750,"price":129.3,"orders":1},{"quantity":750,"price":127.85,"orders":1}],"sell":[{"quantity":250,"price":133.9,"orders":1},{"quantity":500,"price":133.95,"orders":1},{"quantity":750,"price":134.3,"orders":1},{"quantity":250,"price":134.35,"orders":1},{"quantity":250,"price":135.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":133.25,"volume":31750,"average_price":122.68,"oi":14500.0,"net_change":10.1,"total_buy_quantity":28500.0,"total_sell_quantity":16750.0,"lower_circuit_limit":56.05,"upper_circuit_limit":204.35,"last_trade_time":"1746007177369","oi_day_high":15000.0,"oi_day_low":12000.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":312000,"price":0.8,"orders":8},{"quantity":312000,"price":0.75,"orders":7},{"quantity":650000,"price":0.7,"orders":7},{"quantity":520000,"price":0.65,"orders":8},{"quantity":728000,"price":0.6,"orders":8}],"sell":[{"quantity":520000,"price":0.85,"orders":16},{"quantity":338000,"price":0.9,"orders":13},{"quantity":728000,"price":0.95,"orders":6},{"quantity":104000,"price":1.0,"orders":3},{"quantity":52000,"price":1.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.85,"volume":9698000,"average_price":0.73,"oi":2.2178E7,"net_change":0.15,"total_buy_quantity":1.235E7,"total_sell_quantity":2132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1746007171516","oi_day_high":2.2464E7,"oi_day_low":2.106E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":73.8,"high":106.6,"low":73.05,"close":106.6},"depth":{"buy":[{"quantity":275,"price":107.05,"orders":1},{"quantity":275,"price":107.0,"orders":1},{"quantity":275,"price":106.8,"orders":1},{"quantity":550,"price":106.45,"orders":1},{"quantity":825,"price":105.7,"orders":1}],"sell":[{"quantity":275,"price":109.25,"orders":1},{"quantity":275,"price":109.3,"orders":1},{"quantity":550,"price":109.55,"orders":1},{"quantity":275,"price":109.95,"orders":1},{"quantity":275,"price":110.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":106.6,"volume":20625,"average_price":89.81,"oi":25025.0,"net_change":20.9,"total_buy_quantity":52525.0,"total_sell_quantity":32175.0,"lower_circuit_limit":31.45,"upper_circuit_limit":174.65,"last_trade_time":"1746007000573","oi_day_high":25025.0,"oi_day_low":18700.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":331.4,"high":379.85,"low":288.45,"close":378.05},"depth":{"buy":[{"quantity":150,"price":365.0,"orders":1},{"quantity":150,"price":364.95,"orders":1},{"quantity":150,"price":364.9,"orders":1},{"quantity":150,"price":364.1,"orders":1},{"quantity":300,"price":364.05,"orders":1}],"sell":[{"quantity":150,"price":372.85,"orders":1},{"quantity":300,"price":373.4,"orders":2},{"quantity":150,"price":374.35,"orders":1},{"quantity":150,"price":379.8,"orders":1},{"quantity":300,"price":379.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":378.05,"volume":7050,"average_price":327.55,"oi":25500.0,"net_change":97.6,"total_buy_quantity":9600.0,"total_sell_quantity":10650.0,"lower_circuit_limit":183.45,"upper_circuit_limit":527.25,"last_trade_time":"1746007083885","oi_day_high":25500.0,"oi_day_low":23700.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":75.05,"high":78.0,"low":53.6,"close":61.0},"depth":{"buy":[{"quantity":900,"price":61.95,"orders":2},{"quantity":450,"price":61.55,"orders":1},{"quantity":2250,"price":60.45,"orders":1},{"quantity":450,"price":60.05,"orders":1},{"quantity":450,"price":60.0,"orders":1}],"sell":[{"quantity":900,"price":62.7,"orders":2},{"quantity":450,"price":63.3,"orders":1},{"quantity":450,"price":63.8,"orders":1},{"quantity":1350,"price":63.9,"orders":1},{"quantity":450,"price":63.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":61.0,"volume":238950,"average_price":62.99,"oi":76950.0,"net_change":-21.85,"total_buy_quantity":74250.0,"total_sell_quantity":90450.0,"lower_circuit_limit":10.25,"upper_circuit_limit":111.05,"last_trade_time":"1746007130169","oi_day_high":77400.0,"oi_day_low":59400.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":368.45,"high":384.75,"low":313.1,"close":384.95},"depth":{"buy":[{"quantity":250,"price":384.65,"orders":2},{"quantity":125,"price":384.6,"orders":1},{"quantity":125,"price":384.55,"orders":1},{"quantity":125,"price":384.4,"orders":1},{"quantity":250,"price":384.05,"orders":1}],"sell":[{"quantity":125,"price":388.8,"orders":1},{"quantity":125,"price":388.85,"orders":1},{"quantity":125,"price":388.9,"orders":1},{"quantity":250,"price":391.95,"orders":1},{"quantity":125,"price":393.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":384.95,"volume":6250,"average_price":348.72,"oi":23375.0,"net_change":76.55,"total_buy_quantity":10750.0,"total_sell_quantity":11125.0,"lower_circuit_limit":166.7,"upper_circuit_limit":597.5,"last_trade_time":"1746007190290","oi_day_high":23375.0,"oi_day_low":22375.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":35.95,"high":47.1,"low":33.75,"close":41.2},"depth":{"buy":[{"quantity":650,"price":43.1,"orders":1},{"quantity":650,"price":43.0,"orders":1},{"quantity":1950,"price":42.3,"orders":1},{"quantity":1300,"price":42.05,"orders":1},{"quantity":650,"price":41.55,"orders":1}],"sell":[{"quantity":650,"price":44.9,"orders":1},{"quantity":650,"price":44.95,"orders":1},{"quantity":1300,"price":45.0,"orders":2},{"quantity":1300,"price":45.45,"orders":1},{"quantity":1950,"price":45.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":41.2,"volume":509600,"average_price":38.84,"oi":363350.0,"net_change":6.95,"total_buy_quantity":122200.0,"total_sell_quantity":75400.0,"lower_circuit_limit":8.25,"upper_circuit_limit":77.55,"last_trade_time":"1746007133305","oi_day_high":427700.0,"oi_day_low":363350.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":8.0,"high":8.55,"low":6.4,"close":6.6},"depth":{"buy":[{"quantity":3225,"price":6.35,"orders":1},{"quantity":3225,"price":6.3,"orders":1},{"quantity":6450,"price":6.25,"orders":2},{"quantity":3225,"price":6.2,"orders":1},{"quantity":3225,"price":6.15,"orders":1}],"sell":[{"quantity":19350,"price":6.6,"orders":4},{"quantity":22575,"price":6.65,"orders":6},{"quantity":16125,"price":6.7,"orders":5},{"quantity":22575,"price":6.75,"orders":6},{"quantity":9675,"price":6.8,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":6.6,"volume":770775,"average_price":7.49,"oi":2018850.0,"net_change":-2.65,"total_buy_quantity":567600.0,"total_sell_quantity":803025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746007198518","oi_day_high":2093025.0,"oi_day_low":1989825.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1302.2,"high":1614.45,"low":1302.2,"close":1470.0},"depth":{"buy":[{"quantity":25,"price":1248.05,"orders":1},{"quantity":175,"price":1248.0,"orders":2},{"quantity":125,"price":1233.25,"orders":1},{"quantity":200,"price":1214.75,"orders":1},{"quantity":250,"price":1204.3,"orders":1}],"sell":[{"quantity":75,"price":1578.95,"orders":1},{"quantity":200,"price":1579.0,"orders":1},{"quantity":100,"price":1606.1,"orders":1},{"quantity":250,"price":1652.95,"orders":1},{"quantity":75,"price":1802.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1470.0,"volume":400,"average_price":1484.94,"oi":450.0,"net_change":108.4,"total_buy_quantity":1050.0,"total_sell_quantity":1075.0,"lower_circuit_limit":544.6,"upper_circuit_limit":2419.5,"last_trade_time":"1746006874272","oi_day_high":475.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":18.25,"high":20.1,"low":15.1,"close":15.65},"depth":{"buy":[{"quantity":875,"price":15.75,"orders":1},{"quantity":875,"price":15.7,"orders":1},{"quantity":2625,"price":15.65,"orders":2},{"quantity":875,"price":15.6,"orders":1},{"quantity":875,"price":15.5,"orders":1}],"sell":[{"quantity":1750,"price":16.0,"orders":2},{"quantity":875,"price":16.05,"orders":1},{"quantity":875,"price":16.1,"orders":1},{"quantity":3500,"price":16.15,"orders":3},{"quantity":875,"price":16.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":15.65,"volume":302750,"average_price":17.42,"oi":403375.0,"net_change":-4.5,"total_buy_quantity":303625.0,"total_sell_quantity":111125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1746007194898","oi_day_high":403375.0,"oi_day_low":363125.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":12.2,"high":16.75,"low":12.2,"close":15.15},"depth":{"buy":[{"quantity":3100,"price":14.5,"orders":2},{"quantity":3100,"price":14.45,"orders":1},{"quantity":1550,"price":14.35,"orders":1},{"quantity":1550,"price":14.3,"orders":1},{"quantity":3100,"price":14.25,"orders":1}],"sell":[{"quantity":1550,"price":14.8,"orders":1},{"quantity":1550,"price":14.85,"orders":1},{"quantity":3100,"price":14.95,"orders":1},{"quantity":1550,"price":16.35,"orders":1},{"quantity":20150,"price":17.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":15.15,"volume":37200,"average_price":14.97,"oi":207700.0,"net_change":-1.85,"total_buy_quantity":204600.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1746006700666","oi_day_high":207700.0,"oi_day_low":193750.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":37.25,"high":40.3,"low":24.85,"close":40.65},"depth":{"buy":[{"quantity":325,"price":40.05,"orders":1},{"quantity":325,"price":40.0,"orders":1},{"quantity":650,"price":39.95,"orders":1},{"quantity":325,"price":39.7,"orders":1},{"quantity":650,"price":39.65,"orders":1}],"sell":[{"quantity":325,"price":40.8,"orders":1},{"quantity":325,"price":40.85,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":650,"price":41.05,"orders":1},{"quantity":325,"price":41.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":40.65,"volume":209625,"average_price":31.98,"oi":92950.0,"net_change":2.65,"total_buy_quantity":72475.0,"total_sell_quantity":56550.0,"lower_circuit_limit":1.05,"upper_circuit_limit":74.75,"last_trade_time":"1746007194169","oi_day_high":98150.0,"oi_day_low":79300.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":147400000,"price":0.1,"orders":487},{"quantity":164000000,"price":0.05,"orders":235},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14800000,"price":0.15,"orders":40},{"quantity":92320000,"price":0.2,"orders":260},{"quantity":70280000,"price":0.25,"orders":187},{"quantity":57720000,"price":0.3,"orders":114},{"quantity":36560000,"price":0.35,"orders":69}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.15,"volume":532120000,"average_price":0.17,"oi":3.9192E8,"net_change":-0.1,"total_buy_quantity":3.114E8,"total_sell_quantity":3.4652E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1746007198220","oi_day_high":3.9792E8,"oi_day_low":2.8536E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":79.15,"high":79.9,"low":63.9,"close":79.75},"depth":{"buy":[{"quantity":367,"price":83.25,"orders":1},{"quantity":367,"price":83.2,"orders":1},{"quantity":734,"price":83.05,"orders":1},{"quantity":367,"price":78.05,"orders":1},{"quantity":367,"price":77.7,"orders":1}],"sell":[{"quantity":367,"price":84.9,"orders":1},{"quantity":734,"price":84.95,"orders":1},{"quantity":734,"price":85.95,"orders":1},{"quantity":367,"price":89.2,"orders":1},{"quantity":3670,"price":89.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":79.75,"volume":218732,"average_price":68.35,"oi":211759.0,"net_change":13.0,"total_buy_quantity":20919.0,"total_sell_quantity":20552.0,"lower_circuit_limit":34.85,"upper_circuit_limit":122.95,"last_trade_time":"1746006617150","oi_day_high":240385.0,"oi_day_low":205887.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":62.85,"high":77.0,"low":61.0,"close":68.25},"depth":{"buy":[{"quantity":350,"price":67.65,"orders":1},{"quantity":700,"price":67.55,"orders":1},{"quantity":700,"price":67.5,"orders":2},{"quantity":350,"price":67.45,"orders":1},{"quantity":700,"price":67.3,"orders":1}],"sell":[{"quantity":350,"price":68.7,"orders":1},{"quantity":1050,"price":68.75,"orders":1},{"quantity":350,"price":69.2,"orders":1},{"quantity":1050,"price":69.25,"orders":2},{"quantity":350,"price":70.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":68.25,"volume":362600,"average_price":70.09,"oi":258300.0,"net_change":10.65,"total_buy_quantity":28000.0,"total_sell_quantity":39200.0,"lower_circuit_limit":24.15,"upper_circuit_limit":118.75,"last_trade_time":"1746007198476","oi_day_high":309750.0,"oi_day_low":258300.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":59.8,"high":59.9,"low":47.65,"close":56.6},"depth":{"buy":[{"quantity":525,"price":55.5,"orders":1},{"quantity":1050,"price":55.45,"orders":2},{"quantity":525,"price":55.4,"orders":1},{"quantity":525,"price":55.0,"orders":1},{"quantity":525,"price":54.6,"orders":1}],"sell":[{"quantity":525,"price":56.5,"orders":1},{"quantity":525,"price":56.55,"orders":1},{"quantity":1050,"price":56.6,"orders":2},{"quantity":525,"price":56.7,"orders":1},{"quantity":525,"price":56.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":56.6,"volume":39900,"average_price":52.64,"oi":36750.0,"net_change":3.1,"total_buy_quantity":29400.0,"total_sell_quantity":32550.0,"lower_circuit_limit":15.65,"upper_circuit_limit":98.75,"last_trade_time":"1746007189708","oi_day_high":37800.0,"oi_day_low":34650.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":98.0,"high":139.95,"low":61.05,"close":68.5},"depth":{"buy":[{"quantity":125,"price":69.05,"orders":1},{"quantity":125,"price":69.0,"orders":1},{"quantity":125,"price":68.15,"orders":1},{"quantity":125,"price":68.1,"orders":1},{"quantity":250,"price":68.05,"orders":2}],"sell":[{"quantity":125,"price":69.95,"orders":1},{"quantity":250,"price":70.0,"orders":2},{"quantity":125,"price":70.1,"orders":1},{"quantity":125,"price":70.15,"orders":1},{"quantity":125,"price":70.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":68.5,"volume":1340750,"average_price":75.68,"oi":440875.0,"net_change":-169.9,"total_buy_quantity":66250.0,"total_sell_quantity":52875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.85,"last_trade_time":"1746007197002","oi_day_high":461750.0,"oi_day_low":357750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":32.75,"high":33.1,"low":27.5,"close":32.6},"depth":{"buy":[{"quantity":1250,"price":32.4,"orders":1},{"quantity":1250,"price":32.35,"orders":1},{"quantity":1250,"price":32.3,"orders":1},{"quantity":2500,"price":32.05,"orders":1},{"quantity":6250,"price":31.75,"orders":1}],"sell":[{"quantity":1250,"price":32.7,"orders":1},{"quantity":1250,"price":32.75,"orders":1},{"quantity":2500,"price":33.15,"orders":1},{"quantity":7500,"price":33.6,"orders":2},{"quantity":6250,"price":33.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":32.6,"volume":255000,"average_price":29.74,"oi":70000.0,"net_change":-1.6,"total_buy_quantity":151250.0,"total_sell_quantity":147500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":52.4,"last_trade_time":"1746007091041","oi_day_high":76250.0,"oi_day_low":38750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":39.0,"high":43.2,"low":30.65,"close":28.8},"depth":{"buy":[{"quantity":456,"price":31.75,"orders":1},{"quantity":912,"price":31.1,"orders":1},{"quantity":456,"price":30.8,"orders":1},{"quantity":1368,"price":30.75,"orders":2},{"quantity":912,"price":30.65,"orders":1}],"sell":[{"quantity":456,"price":32.15,"orders":1},{"quantity":8664,"price":32.2,"orders":3},{"quantity":456,"price":32.25,"orders":1},{"quantity":912,"price":32.35,"orders":1},{"quantity":912,"price":32.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":28.8,"volume":444144,"average_price":35.81,"oi":312816.0,"net_change":-7.3,"total_buy_quantity":78888.0,"total_sell_quantity":119016.0,"lower_circuit_limit":1.55,"upper_circuit_limit":63.05,"last_trade_time":"1746007196745","oi_day_high":316464.0,"oi_day_low":279072.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":29.8,"high":30.6,"low":24.45,"close":30.15},"depth":{"buy":[{"quantity":2000,"price":30.1,"orders":2},{"quantity":1000,"price":29.8,"orders":1},{"quantity":2000,"price":29.75,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":2000,"price":29.45,"orders":1}],"sell":[{"quantity":2000,"price":30.45,"orders":2},{"quantity":5000,"price":30.9,"orders":1},{"quantity":2000,"price":31.2,"orders":2},{"quantity":1000,"price":31.4,"orders":1},{"quantity":1000,"price":31.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":30.15,"volume":193000,"average_price":27.27,"oi":155000.0,"net_change":3.8,"total_buy_quantity":85000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":8.95,"upper_circuit_limit":48.95,"last_trade_time":"1746007195393","oi_day_high":167000.0,"oi_day_low":145000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":126.0,"high":147.45,"low":109.7,"close":131.6},"depth":{"buy":[{"quantity":175,"price":131.3,"orders":1},{"quantity":350,"price":131.25,"orders":1},{"quantity":350,"price":131.0,"orders":1},{"quantity":175,"price":130.85,"orders":1},{"quantity":350,"price":130.8,"orders":2}],"sell":[{"quantity":175,"price":132.65,"orders":1},{"quantity":175,"price":132.7,"orders":1},{"quantity":350,"price":132.75,"orders":1},{"quantity":175,"price":133.25,"orders":1},{"quantity":350,"price":133.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":131.6,"volume":481950,"average_price":133.81,"oi":330575.0,"net_change":6.2,"total_buy_quantity":16800.0,"total_sell_quantity":32725.0,"lower_circuit_limit":37.0,"upper_circuit_limit":234.3,"last_trade_time":"1746007196582","oi_day_high":336525.0,"oi_day_low":303450.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":216.9,"high":246.15,"low":216.9,"close":231.85},"depth":{"buy":[{"quantity":175,"price":229.95,"orders":1},{"quantity":175,"price":229.65,"orders":1},{"quantity":350,"price":228.1,"orders":1},{"quantity":350,"price":228.05,"orders":1},{"quantity":350,"price":222.05,"orders":1}],"sell":[{"quantity":175,"price":232.9,"orders":1},{"quantity":175,"price":232.95,"orders":1},{"quantity":350,"price":233.9,"orders":1},{"quantity":350,"price":233.95,"orders":1},{"quantity":350,"price":241.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":231.85,"volume":12250,"average_price":226.58,"oi":23450.0,"net_change":24.15,"total_buy_quantity":9625.0,"total_sell_quantity":9625.0,"lower_circuit_limit":74.2,"upper_circuit_limit":371.0,"last_trade_time":"1746007064118","oi_day_high":24675.0,"oi_day_low":23100.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":26.3,"high":26.5,"low":19.35,"close":22.85},"depth":{"buy":[{"quantity":725,"price":22.3,"orders":1},{"quantity":725,"price":22.25,"orders":1},{"quantity":4350,"price":21.8,"orders":2},{"quantity":1450,"price":21.75,"orders":1},{"quantity":725,"price":21.65,"orders":1}],"sell":[{"quantity":1450,"price":23.0,"orders":2},{"quantity":725,"price":23.05,"orders":1},{"quantity":725,"price":23.1,"orders":1},{"quantity":1450,"price":23.15,"orders":1},{"quantity":3625,"price":23.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":22.85,"volume":221125,"average_price":21.9,"oi":219675.0,"net_change":-6.35,"total_buy_quantity":114550.0,"total_sell_quantity":111650.0,"lower_circuit_limit":2.8,"upper_circuit_limit":44.6,"last_trade_time":"1746007197651","oi_day_high":232000.0,"oi_day_low":186325.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":860.25,"high":993.05,"low":824.55,"close":938.25},"depth":{"buy":[{"quantity":50,"price":930.15,"orders":1},{"quantity":50,"price":930.05,"orders":1},{"quantity":50,"price":930.0,"orders":1},{"quantity":50,"price":928.15,"orders":1},{"quantity":100,"price":928.1,"orders":2}],"sell":[{"quantity":50,"price":938.1,"orders":1},{"quantity":50,"price":938.2,"orders":1},{"quantity":50,"price":938.25,"orders":1},{"quantity":50,"price":938.9,"orders":1},{"quantity":50,"price":938.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":938.25,"volume":101650,"average_price":918.24,"oi":76300.0,"net_change":113.75,"total_buy_quantity":7200.0,"total_sell_quantity":6350.0,"lower_circuit_limit":293.75,"upper_circuit_limit":1542.65,"last_trade_time":"1746007191705","oi_day_high":77700.0,"oi_day_low":71900.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":12.5,"high":12.5,"low":10.55,"close":11.65},"depth":{"buy":[{"quantity":3525,"price":11.8,"orders":1},{"quantity":14100,"price":11.75,"orders":3},{"quantity":7050,"price":11.7,"orders":2},{"quantity":7050,"price":11.65,"orders":1},{"quantity":7050,"price":11.6,"orders":2}],"sell":[{"quantity":7050,"price":11.95,"orders":2},{"quantity":3525,"price":12.0,"orders":1},{"quantity":3525,"price":12.05,"orders":1},{"quantity":3525,"price":12.1,"orders":1},{"quantity":3525,"price":12.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":11.65,"volume":158625,"average_price":10.98,"oi":549900.0,"net_change":0.3,"total_buy_quantity":461775.0,"total_sell_quantity":419475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1746007178135","oi_day_high":549900.0,"oi_day_low":472350.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":3.9,"high":4.1,"low":3.1,"close":3.15},"depth":{"buy":[{"quantity":96000,"price":3.1,"orders":7},{"quantity":88000,"price":3.05,"orders":4},{"quantity":64000,"price":3.0,"orders":3},{"quantity":24000,"price":2.95,"orders":2},{"quantity":8000,"price":2.9,"orders":1}],"sell":[{"quantity":32000,"price":3.2,"orders":3},{"quantity":64000,"price":3.25,"orders":5},{"quantity":160000,"price":3.3,"orders":7},{"quantity":72000,"price":3.35,"orders":5},{"quantity":56000,"price":3.4,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":3.15,"volume":2400000,"average_price":3.6,"oi":3576000.0,"net_change":-1.2,"total_buy_quantity":1264000.0,"total_sell_quantity":2120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1746007142521","oi_day_high":3704000.0,"oi_day_low":3408000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":275.0,"high":279.5,"low":249.5,"close":279.5},"depth":{"buy":[{"quantity":200,"price":274.3,"orders":1},{"quantity":200,"price":274.1,"orders":1},{"quantity":400,"price":274.05,"orders":1},{"quantity":200,"price":273.2,"orders":1},{"quantity":200,"price":273.15,"orders":1}],"sell":[{"quantity":200,"price":280.2,"orders":1},{"quantity":200,"price":280.25,"orders":1},{"quantity":200,"price":280.45,"orders":1},{"quantity":200,"price":280.8,"orders":1},{"quantity":200,"price":283.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":279.5,"volume":6200,"average_price":267.26,"oi":33800.0,"net_change":41.45,"total_buy_quantity":11800.0,"total_sell_quantity":22600.0,"lower_circuit_limit":136.65,"upper_circuit_limit":421.65,"last_trade_time":"1746007083122","oi_day_high":37600.0,"oi_day_low":33800.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":6.45,"high":7.35,"low":6.05,"close":7.35},"depth":{"buy":[{"quantity":12450,"price":7.5,"orders":2},{"quantity":20750,"price":7.45,"orders":3},{"quantity":24900,"price":7.4,"orders":5},{"quantity":16600,"price":7.35,"orders":2},{"quantity":12450,"price":7.3,"orders":2}],"sell":[{"quantity":4150,"price":7.8,"orders":1},{"quantity":16600,"price":7.85,"orders":1},{"quantity":16600,"price":7.9,"orders":2},{"quantity":37350,"price":7.95,"orders":2},{"quantity":83000,"price":8.05,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":7.35,"volume":161850,"average_price":6.61,"oi":1556250.0,"net_change":1.15,"total_buy_quantity":593450.0,"total_sell_quantity":539500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746006824602","oi_day_high":1556250.0,"oi_day_low":1460800.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":4.05,"high":6.85,"low":3.6,"close":6.4},"depth":{"buy":[{"quantity":3600,"price":6.45,"orders":2},{"quantity":12600,"price":6.4,"orders":7},{"quantity":14400,"price":6.35,"orders":6},{"quantity":16200,"price":6.3,"orders":5},{"quantity":18000,"price":6.25,"orders":6}],"sell":[{"quantity":10800,"price":6.55,"orders":6},{"quantity":16200,"price":6.6,"orders":8},{"quantity":28800,"price":6.65,"orders":6},{"quantity":14400,"price":6.7,"orders":4},{"quantity":25200,"price":6.75,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":6.4,"volume":6883200,"average_price":4.85,"oi":1598400.0,"net_change":0.1,"total_buy_quantity":997200.0,"total_sell_quantity":480600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746007187290","oi_day_high":1756800.0,"oi_day_low":1476000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":108.15,"high":120.0,"low":100.0,"close":110.0},"depth":{"buy":[{"quantity":500,"price":109.3,"orders":1},{"quantity":1000,"price":109.25,"orders":1},{"quantity":500,"price":109.05,"orders":1},{"quantity":15500,"price":109.0,"orders":2},{"quantity":500,"price":108.65,"orders":1}],"sell":[{"quantity":500,"price":109.95,"orders":1},{"quantity":500,"price":110.0,"orders":1},{"quantity":500,"price":110.15,"orders":1},{"quantity":500,"price":110.45,"orders":1},{"quantity":500,"price":110.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":110.0,"volume":775500,"average_price":112.38,"oi":2462500.0,"net_change":1.5,"total_buy_quantity":64000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":61.8,"upper_circuit_limit":166.6,"last_trade_time":"1746007193223","oi_day_high":2541000.0,"oi_day_low":2462500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":36.0,"high":43.4,"low":31.85,"close":43.0},"depth":{"buy":[{"quantity":550,"price":43.5,"orders":1},{"quantity":550,"price":43.45,"orders":1},{"quantity":550,"price":43.4,"orders":1},{"quantity":550,"price":43.35,"orders":1},{"quantity":550,"price":43.3,"orders":1}],"sell":[{"quantity":550,"price":44.85,"orders":1},{"quantity":550,"price":44.9,"orders":1},{"quantity":1100,"price":44.95,"orders":1},{"quantity":1100,"price":45.45,"orders":1},{"quantity":5500,"price":46.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":43.0,"volume":84150,"average_price":37.68,"oi":220000.0,"net_change":10.2,"total_buy_quantity":42350.0,"total_sell_quantity":59950.0,"lower_circuit_limit":13.85,"upper_circuit_limit":69.75,"last_trade_time":"1746006823179","oi_day_high":243100.0,"oi_day_low":218350.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":89.45,"high":92.0,"low":74.3,"close":82.0},"depth":{"buy":[{"quantity":425,"price":83.45,"orders":1},{"quantity":425,"price":83.4,"orders":1},{"quantity":425,"price":83.3,"orders":1},{"quantity":425,"price":83.0,"orders":1},{"quantity":425,"price":82.95,"orders":1}],"sell":[{"quantity":425,"price":84.6,"orders":1},{"quantity":850,"price":84.65,"orders":1},{"quantity":425,"price":86.45,"orders":1},{"quantity":850,"price":86.5,"orders":1},{"quantity":850,"price":87.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":82.0,"volume":398650,"average_price":80.87,"oi":236725.0,"net_change":-11.95,"total_buy_quantity":59925.0,"total_sell_quantity":60350.0,"lower_circuit_limit":27.55,"upper_circuit_limit":139.15,"last_trade_time":"1746007126545","oi_day_high":236725.0,"oi_day_low":167875.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":12.8,"high":13.05,"low":9.9,"close":10.15},"depth":{"buy":[{"quantity":18375,"price":10.1,"orders":7},{"quantity":31500,"price":10.05,"orders":6},{"quantity":7875,"price":10.0,"orders":3},{"quantity":57750,"price":9.95,"orders":8},{"quantity":15750,"price":9.9,"orders":5}],"sell":[{"quantity":15750,"price":10.2,"orders":2},{"quantity":18375,"price":10.25,"orders":6},{"quantity":2625,"price":10.3,"orders":1},{"quantity":10500,"price":10.35,"orders":3},{"quantity":26250,"price":10.4,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":10.15,"volume":3790500,"average_price":11.42,"oi":4667250.0,"net_change":-2.65,"total_buy_quantity":643125.0,"total_sell_quantity":763875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1746007196107","oi_day_high":4704000.0,"oi_day_low":4417875.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":3.6,"high":4.15,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":17400,"price":3.0,"orders":3},{"quantity":52200,"price":2.95,"orders":5},{"quantity":63800,"price":2.9,"orders":7},{"quantity":17400,"price":2.85,"orders":3},{"quantity":11600,"price":2.8,"orders":2}],"sell":[{"quantity":75400,"price":3.1,"orders":5},{"quantity":75400,"price":3.15,"orders":6},{"quantity":69600,"price":3.2,"orders":6},{"quantity":40600,"price":3.25,"orders":4},{"quantity":34800,"price":3.3,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":3.0,"volume":1861800,"average_price":3.66,"oi":4228200.0,"net_change":-0.85,"total_buy_quantity":1165800.0,"total_sell_quantity":2018400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1746007156382","oi_day_high":4245600.0,"oi_day_low":4048400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":15.5,"high":15.5,"low":10.65,"close":11.05},"depth":{"buy":[{"quantity":8100,"price":10.95,"orders":4},{"quantity":8100,"price":10.9,"orders":5},{"quantity":9450,"price":10.85,"orders":5},{"quantity":2700,"price":10.8,"orders":1},{"quantity":5400,"price":10.75,"orders":2}],"sell":[{"quantity":1350,"price":11.1,"orders":1},{"quantity":4050,"price":11.15,"orders":2},{"quantity":2700,"price":11.2,"orders":2},{"quantity":6750,"price":11.25,"orders":3},{"quantity":1350,"price":11.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":11.05,"volume":1313550,"average_price":12.53,"oi":1021950.0,"net_change":-4.3,"total_buy_quantity":319950.0,"total_sell_quantity":330750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1746007194638","oi_day_high":1023300.0,"oi_day_low":873450.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":51.9,"high":54.95,"low":37.05,"close":39.55},"depth":{"buy":[{"quantity":300,"price":39.0,"orders":2},{"quantity":150,"price":38.85,"orders":1},{"quantity":150,"price":38.7,"orders":1},{"quantity":300,"price":38.65,"orders":2},{"quantity":150,"price":38.6,"orders":1}],"sell":[{"quantity":150,"price":40.0,"orders":1},{"quantity":150,"price":40.05,"orders":1},{"quantity":300,"price":40.1,"orders":2},{"quantity":450,"price":40.15,"orders":2},{"quantity":150,"price":40.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":39.55,"volume":12150,"average_price":44.21,"oi":11550.0,"net_change":-21.15,"total_buy_quantity":30300.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.05,"last_trade_time":"1746007113006","oi_day_high":12000.0,"oi_day_low":6900.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":44.35,"high":53.75,"low":39.55,"close":53.45},"depth":{"buy":[{"quantity":500,"price":53.5,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":500,"price":52.75,"orders":1},{"quantity":2000,"price":52.7,"orders":2},{"quantity":1500,"price":52.55,"orders":1}],"sell":[{"quantity":500,"price":53.85,"orders":1},{"quantity":500,"price":53.9,"orders":1},{"quantity":500,"price":53.95,"orders":1},{"quantity":500,"price":54.0,"orders":1},{"quantity":500,"price":54.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":53.45,"volume":318500,"average_price":46.48,"oi":280000.0,"net_change":13.55,"total_buy_quantity":110500.0,"total_sell_quantity":56000.0,"lower_circuit_limit":19.05,"upper_circuit_limit":83.45,"last_trade_time":"1746007185068","oi_day_high":280000.0,"oi_day_low":230000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":48.2,"high":48.2,"low":34.5,"close":40.25},"depth":{"buy":[{"quantity":600,"price":40.25,"orders":2},{"quantity":300,"price":40.2,"orders":1},{"quantity":300,"price":40.15,"orders":1},{"quantity":300,"price":40.1,"orders":1},{"quantity":900,"price":40.05,"orders":2}],"sell":[{"quantity":300,"price":40.75,"orders":1},{"quantity":300,"price":40.8,"orders":1},{"quantity":900,"price":40.85,"orders":3},{"quantity":300,"price":40.9,"orders":1},{"quantity":300,"price":40.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":40.25,"volume":195000,"average_price":38.6,"oi":114600.0,"net_change":-6.85,"total_buy_quantity":60000.0,"total_sell_quantity":26400.0,"lower_circuit_limit":3.35,"upper_circuit_limit":73.15,"last_trade_time":"1746007183084","oi_day_high":126900.0,"oi_day_low":110700.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":77.05,"high":86.8,"low":71.55,"close":76.0},"depth":{"buy":[{"quantity":800,"price":75.25,"orders":2},{"quantity":400,"price":75.2,"orders":1},{"quantity":400,"price":75.15,"orders":1},{"quantity":400,"price":75.1,"orders":1},{"quantity":800,"price":75.05,"orders":1}],"sell":[{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":77.1,"orders":1},{"quantity":400,"price":77.2,"orders":1},{"quantity":400,"price":77.35,"orders":1},{"quantity":400,"price":77.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":76.0,"volume":913200,"average_price":79.16,"oi":188000.0,"net_change":-2.1,"total_buy_quantity":52800.0,"total_sell_quantity":68400.0,"lower_circuit_limit":25.1,"upper_circuit_limit":127.7,"last_trade_time":"1746007197577","oi_day_high":220400.0,"oi_day_low":174800.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.0,"high":9.8,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":8775,"price":7.85,"orders":2},{"quantity":2925,"price":7.8,"orders":1},{"quantity":2925,"price":7.75,"orders":1},{"quantity":2925,"price":7.7,"orders":1},{"quantity":23400,"price":7.65,"orders":3}],"sell":[{"quantity":5850,"price":8.0,"orders":2},{"quantity":11700,"price":8.05,"orders":4},{"quantity":11700,"price":8.1,"orders":4},{"quantity":11700,"price":8.15,"orders":3},{"quantity":8775,"price":8.2,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":8.1,"volume":128700,"average_price":9.01,"oi":266175.0,"net_change":0.45,"total_buy_quantity":225225.0,"total_sell_quantity":485550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1746007054616","oi_day_high":283725.0,"oi_day_low":263250.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":145.0,"high":145.0,"low":117.2,"close":129.45},"depth":{"buy":[{"quantity":300,"price":128.65,"orders":2},{"quantity":150,"price":128.4,"orders":1},{"quantity":150,"price":128.15,"orders":1},{"quantity":600,"price":128.1,"orders":2},{"quantity":300,"price":128.05,"orders":1}],"sell":[{"quantity":150,"price":130.3,"orders":1},{"quantity":150,"price":130.35,"orders":1},{"quantity":150,"price":130.75,"orders":1},{"quantity":600,"price":130.8,"orders":2},{"quantity":150,"price":130.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":129.45,"volume":32250,"average_price":125.81,"oi":43050.0,"net_change":-3.9,"total_buy_quantity":28650.0,"total_sell_quantity":30750.0,"lower_circuit_limit":11.2,"upper_circuit_limit":238.2,"last_trade_time":"1746007061280","oi_day_high":43350.0,"oi_day_low":38400.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":5.85,"high":6.2,"low":4.75,"close":4.95},"depth":{"buy":[{"quantity":4425,"price":4.9,"orders":1},{"quantity":61950,"price":4.85,"orders":9},{"quantity":66375,"price":4.8,"orders":4},{"quantity":57525,"price":4.75,"orders":3},{"quantity":35400,"price":4.7,"orders":2}],"sell":[{"quantity":57525,"price":5.0,"orders":9},{"quantity":61950,"price":5.05,"orders":10},{"quantity":44250,"price":5.1,"orders":8},{"quantity":13275,"price":5.15,"orders":2},{"quantity":4425,"price":5.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":4.95,"volume":654900,"average_price":5.48,"oi":354000.0,"net_change":-1.5,"total_buy_quantity":951375.0,"total_sell_quantity":743400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1746007151388","oi_day_high":367275.0,"oi_day_low":194700.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.65,"high":5.1,"low":3.85,"close":4.0},"depth":{"buy":[{"quantity":60500,"price":4.0,"orders":9},{"quantity":55000,"price":3.95,"orders":8},{"quantity":137500,"price":3.9,"orders":9},{"quantity":137500,"price":3.85,"orders":9},{"quantity":104500,"price":3.8,"orders":5}],"sell":[{"quantity":5500,"price":4.05,"orders":1},{"quantity":71500,"price":4.1,"orders":11},{"quantity":49500,"price":4.15,"orders":7},{"quantity":82500,"price":4.2,"orders":7},{"quantity":49500,"price":4.25,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":4.0,"volume":14432000,"average_price":4.64,"oi":8415000.0,"net_change":-1.0,"total_buy_quantity":1237500.0,"total_sell_quantity":1259500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1746007175589","oi_day_high":8415000.0,"oi_day_low":6479000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":9.85,"high":10.45,"low":7.85,"close":7.95},"depth":{"buy":[{"quantity":1775,"price":7.85,"orders":1},{"quantity":3550,"price":7.8,"orders":2},{"quantity":8875,"price":7.75,"orders":4},{"quantity":1775,"price":7.7,"orders":1},{"quantity":12425,"price":7.65,"orders":2}],"sell":[{"quantity":10650,"price":7.95,"orders":5},{"quantity":7100,"price":8.0,"orders":4},{"quantity":7100,"price":8.05,"orders":3},{"quantity":8875,"price":8.1,"orders":1},{"quantity":8875,"price":8.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":7.95,"volume":1226525,"average_price":9.02,"oi":1349000.0,"net_change":-2.9,"total_buy_quantity":383400.0,"total_sell_quantity":436650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746007194344","oi_day_high":1396925.0,"oi_day_low":1132450.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":45.95,"high":52.35,"low":34.3,"close":52.35},"depth":{"buy":[{"quantity":400,"price":48.95,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":400,"price":48.05,"orders":1},{"quantity":400,"price":48.0,"orders":1},{"quantity":400,"price":47.4,"orders":1}],"sell":[{"quantity":400,"price":52.75,"orders":1},{"quantity":400,"price":52.8,"orders":1},{"quantity":400,"price":54.25,"orders":1},{"quantity":400,"price":55.7,"orders":1},{"quantity":3200,"price":57.0,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":52.35,"volume":81600,"average_price":43.88,"oi":84000.0,"net_change":12.45,"total_buy_quantity":64000.0,"total_sell_quantity":53200.0,"lower_circuit_limit":11.25,"upper_circuit_limit":86.55,"last_trade_time":"1746007175435","oi_day_high":85600.0,"oi_day_low":79600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":77.5,"high":88.3,"low":71.85,"close":78.6},"depth":{"buy":[{"quantity":275,"price":83.2,"orders":1},{"quantity":275,"price":83.15,"orders":1},{"quantity":275,"price":83.1,"orders":1},{"quantity":550,"price":83.05,"orders":1},{"quantity":275,"price":82.95,"orders":1}],"sell":[{"quantity":275,"price":84.75,"orders":1},{"quantity":275,"price":84.8,"orders":1},{"quantity":275,"price":84.85,"orders":1},{"quantity":550,"price":84.95,"orders":1},{"quantity":550,"price":85.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":78.6,"volume":22825,"average_price":80.11,"oi":20350.0,"net_change":1.1,"total_buy_quantity":18425.0,"total_sell_quantity":40150.0,"lower_circuit_limit":22.55,"upper_circuit_limit":134.65,"last_trade_time":"1746004687370","oi_day_high":27225.0,"oi_day_low":18700.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":33.0,"high":42.5,"low":33.0,"close":34.65},"depth":{"buy":[{"quantity":300,"price":33.7,"orders":1},{"quantity":900,"price":33.65,"orders":2},{"quantity":300,"price":33.6,"orders":1},{"quantity":300,"price":33.45,"orders":1},{"quantity":300,"price":33.4,"orders":1}],"sell":[{"quantity":300,"price":34.5,"orders":1},{"quantity":300,"price":34.65,"orders":1},{"quantity":300,"price":34.7,"orders":1},{"quantity":600,"price":34.75,"orders":1},{"quantity":300,"price":34.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":34.65,"volume":16800,"average_price":38.43,"oi":79500.0,"net_change":-3.65,"total_buy_quantity":55500.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1746006852313","oi_day_high":80700.0,"oi_day_low":79200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":124.3,"high":150.2,"low":121.75,"close":124.0},"depth":{"buy":[{"quantity":150,"price":123.35,"orders":1},{"quantity":150,"price":123.3,"orders":1},{"quantity":300,"price":123.05,"orders":1},{"quantity":150,"price":122.55,"orders":1},{"quantity":150,"price":121.05,"orders":1}],"sell":[{"quantity":150,"price":125.6,"orders":1},{"quantity":150,"price":125.75,"orders":1},{"quantity":300,"price":125.95,"orders":1},{"quantity":300,"price":127.4,"orders":1},{"quantity":300,"price":127.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":124.0,"volume":98850,"average_price":134.5,"oi":129000.0,"net_change":-11.35,"total_buy_quantity":28350.0,"total_sell_quantity":29400.0,"lower_circuit_limit":26.45,"upper_circuit_limit":226.75,"last_trade_time":"1746007167600","oi_day_high":132450.0,"oi_day_low":126150.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":17.35,"high":20.2,"low":12.65,"close":12.75},"depth":{"buy":[{"quantity":1000,"price":12.8,"orders":1},{"quantity":3000,"price":12.75,"orders":3},{"quantity":3000,"price":12.7,"orders":3},{"quantity":4000,"price":12.65,"orders":3},{"quantity":2000,"price":12.6,"orders":2}],"sell":[{"quantity":1000,"price":12.95,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":2000,"price":13.05,"orders":2},{"quantity":3000,"price":13.1,"orders":3},{"quantity":2000,"price":13.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":12.75,"volume":405000,"average_price":16.72,"oi":525000.0,"net_change":-5.2,"total_buy_quantity":203000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746007190585","oi_day_high":556000.0,"oi_day_low":513000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":24.0,"high":26.35,"low":20.55,"close":23.15},"depth":{"buy":[{"quantity":2500,"price":23.15,"orders":4},{"quantity":1875,"price":23.1,"orders":3},{"quantity":2500,"price":23.05,"orders":4},{"quantity":1875,"price":23.0,"orders":3},{"quantity":1875,"price":22.95,"orders":3}],"sell":[{"quantity":625,"price":23.3,"orders":1},{"quantity":625,"price":23.35,"orders":1},{"quantity":3125,"price":23.4,"orders":5},{"quantity":2500,"price":23.45,"orders":4},{"quantity":1875,"price":23.5,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":23.15,"volume":1126250,"average_price":23.82,"oi":622500.0,"net_change":-1.35,"total_buy_quantity":333750.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1746007174895","oi_day_high":748125.0,"oi_day_low":622500.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":10.5,"high":12.2,"low":10.3,"close":11.8},"depth":{"buy":[{"quantity":3050,"price":11.7,"orders":2},{"quantity":1525,"price":11.65,"orders":1},{"quantity":1525,"price":11.55,"orders":1},{"quantity":9150,"price":11.5,"orders":2},{"quantity":1525,"price":11.45,"orders":1}],"sell":[{"quantity":1525,"price":11.85,"orders":1},{"quantity":6100,"price":11.9,"orders":4},{"quantity":7625,"price":11.95,"orders":4},{"quantity":4575,"price":12.0,"orders":3},{"quantity":3050,"price":12.05,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":11.8,"volume":799100,"average_price":11.28,"oi":765550.0,"net_change":1.3,"total_buy_quantity":320250.0,"total_sell_quantity":311100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1746007154904","oi_day_high":814350.0,"oi_day_low":751825.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":12.05,"high":13.15,"low":9.6,"close":9.6},"depth":{"buy":[{"quantity":2450,"price":9.5,"orders":2},{"quantity":1225,"price":9.3,"orders":1},{"quantity":1225,"price":9.25,"orders":1},{"quantity":1225,"price":9.2,"orders":1},{"quantity":2450,"price":9.0,"orders":1}],"sell":[{"quantity":1225,"price":9.7,"orders":1},{"quantity":1225,"price":9.75,"orders":1},{"quantity":2450,"price":9.9,"orders":2},{"quantity":1225,"price":10.0,"orders":1},{"quantity":1225,"price":10.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":9.6,"volume":361375,"average_price":11.14,"oi":414050.0,"net_change":-3.9,"total_buy_quantity":156800.0,"total_sell_quantity":186200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746007171354","oi_day_high":474075.0,"oi_day_low":406700.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":86.6,"high":92.15,"low":83.35,"close":92.15},"depth":{"buy":[{"quantity":625,"price":95.1,"orders":1},{"quantity":1250,"price":95.05,"orders":1},{"quantity":625,"price":94.9,"orders":1},{"quantity":625,"price":94.25,"orders":1},{"quantity":625,"price":94.1,"orders":1}],"sell":[{"quantity":625,"price":97.4,"orders":1},{"quantity":625,"price":97.45,"orders":1},{"quantity":625,"price":97.55,"orders":1},{"quantity":625,"price":97.65,"orders":1},{"quantity":1875,"price":97.7,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":92.15,"volume":4375,"average_price":86.66,"oi":31875.0,"net_change":13.0,"total_buy_quantity":35625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":44.25,"upper_circuit_limit":140.05,"last_trade_time":"1746005999541","oi_day_high":32500.0,"oi_day_low":31875.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":7.5,"high":10.05,"low":6.8,"close":7.75},"depth":{"buy":[{"quantity":900,"price":7.7,"orders":1},{"quantity":900,"price":7.65,"orders":1},{"quantity":1800,"price":7.6,"orders":2},{"quantity":900,"price":7.55,"orders":1},{"quantity":2700,"price":7.5,"orders":3}],"sell":[{"quantity":4500,"price":7.85,"orders":4},{"quantity":900,"price":7.9,"orders":1},{"quantity":2700,"price":7.95,"orders":2},{"quantity":1800,"price":8.0,"orders":2},{"quantity":5400,"price":8.05,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":7.75,"volume":1119600,"average_price":8.41,"oi":556200.0,"net_change":0.0,"total_buy_quantity":355500.0,"total_sell_quantity":177300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746007166101","oi_day_high":719100.0,"oi_day_low":556200.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":31.5,"high":37.7,"low":30.2,"close":30.75},"depth":{"buy":[{"quantity":675,"price":30.7,"orders":1},{"quantity":675,"price":30.65,"orders":1},{"quantity":675,"price":30.6,"orders":1},{"quantity":675,"price":30.55,"orders":1},{"quantity":1350,"price":30.45,"orders":1}],"sell":[{"quantity":675,"price":31.25,"orders":1},{"quantity":675,"price":31.3,"orders":1},{"quantity":675,"price":31.35,"orders":1},{"quantity":1350,"price":31.4,"orders":2},{"quantity":675,"price":31.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":30.75,"volume":460350,"average_price":34.02,"oi":345600.0,"net_change":-4.4,"total_buy_quantity":82350.0,"total_sell_quantity":99900.0,"lower_circuit_limit":6.6,"upper_circuit_limit":57.7,"last_trade_time":"1746007197107","oi_day_high":345600.0,"oi_day_low":234900.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":53.95,"high":54.0,"low":35.7,"close":38.2},"depth":{"buy":[{"quantity":300,"price":38.05,"orders":1},{"quantity":300,"price":38.0,"orders":1},{"quantity":300,"price":37.95,"orders":1},{"quantity":600,"price":37.9,"orders":2},{"quantity":600,"price":37.85,"orders":1}],"sell":[{"quantity":300,"price":38.35,"orders":1},{"quantity":300,"price":38.55,"orders":1},{"quantity":300,"price":38.6,"orders":1},{"quantity":1200,"price":38.9,"orders":1},{"quantity":300,"price":39.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":38.2,"volume":435300,"average_price":39.61,"oi":288300.0,"net_change":-13.05,"total_buy_quantity":68400.0,"total_sell_quantity":72300.0,"lower_circuit_limit":3.75,"upper_circuit_limit":76.35,"last_trade_time":"1746007115365","oi_day_high":323700.0,"oi_day_low":288300.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":29.6,"high":33.25,"low":26.45,"close":32.25},"depth":{"buy":[{"quantity":1355,"price":31.85,"orders":1},{"quantity":1355,"price":31.8,"orders":1},{"quantity":2710,"price":29.9,"orders":1},{"quantity":5420,"price":29.85,"orders":1},{"quantity":2710,"price":29.35,"orders":1}],"sell":[{"quantity":2710,"price":32.65,"orders":2},{"quantity":2710,"price":32.75,"orders":1},{"quantity":4065,"price":32.9,"orders":2},{"quantity":2710,"price":32.95,"orders":2},{"quantity":1355,"price":33.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":32.25,"volume":273710,"average_price":28.68,"oi":314360.0,"net_change":3.0,"total_buy_quantity":75880.0,"total_sell_quantity":128725.0,"lower_circuit_limit":11.8,"upper_circuit_limit":51.8,"last_trade_time":"1746007185822","oi_day_high":325200.0,"oi_day_low":269645.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.8,"high":2.65,"low":1.1,"close":2.0},"depth":{"buy":[{"quantity":12000,"price":1.9,"orders":3},{"quantity":9000,"price":1.85,"orders":2},{"quantity":21000,"price":1.8,"orders":4},{"quantity":9000,"price":1.75,"orders":2},{"quantity":45000,"price":1.7,"orders":6}],"sell":[{"quantity":102000,"price":2.0,"orders":3},{"quantity":21000,"price":2.05,"orders":2},{"quantity":9000,"price":2.1,"orders":2},{"quantity":90000,"price":2.15,"orders":4},{"quantity":36000,"price":2.2,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.0,"volume":7854000,"average_price":1.92,"oi":1.0515E7,"net_change":0.45,"total_buy_quantity":1284000.0,"total_sell_quantity":1326000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746007195679","oi_day_high":1.0515E7,"oi_day_low":9393000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":6.75,"high":7.55,"low":6.2,"close":7.2},"depth":{"buy":[{"quantity":3550,"price":7.2,"orders":1},{"quantity":10650,"price":7.15,"orders":2},{"quantity":3550,"price":7.1,"orders":1},{"quantity":10650,"price":7.05,"orders":2},{"quantity":3550,"price":7.0,"orders":1}],"sell":[{"quantity":10650,"price":7.3,"orders":3},{"quantity":14200,"price":7.35,"orders":3},{"quantity":3550,"price":7.4,"orders":1},{"quantity":3550,"price":7.5,"orders":1},{"quantity":3550,"price":7.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":7.2,"volume":1249600,"average_price":6.81,"oi":1728850.0,"net_change":1.65,"total_buy_quantity":426000.0,"total_sell_quantity":262700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1746007164822","oi_day_high":1753700.0,"oi_day_low":1711100.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":21.9,"high":35.4,"low":17.35,"close":35.4},"depth":{"buy":[{"quantity":3600,"price":35.05,"orders":1},{"quantity":1800,"price":35.0,"orders":1},{"quantity":1800,"price":34.95,"orders":1},{"quantity":5400,"price":34.65,"orders":2},{"quantity":14400,"price":34.6,"orders":2}],"sell":[{"quantity":3600,"price":36.15,"orders":2},{"quantity":1800,"price":36.2,"orders":1},{"quantity":1800,"price":36.25,"orders":1},{"quantity":1800,"price":36.45,"orders":1},{"quantity":1800,"price":36.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":35.4,"volume":1387800,"average_price":22.92,"oi":1107000.0,"net_change":14.6,"total_buy_quantity":140400.0,"total_sell_quantity":180000.0,"lower_circuit_limit":11.7,"upper_circuit_limit":51.7,"last_trade_time":"1746007178562","oi_day_high":1119600.0,"oi_day_low":1051200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":26.9,"high":32.65,"low":24.2,"close":32.8},"depth":{"buy":[{"quantity":2000,"price":32.4,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":32.3,"orders":1},{"quantity":1000,"price":32.25,"orders":1},{"quantity":1000,"price":32.2,"orders":1}],"sell":[{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":32.7,"orders":1},{"quantity":1000,"price":32.75,"orders":1},{"quantity":1000,"price":32.8,"orders":1},{"quantity":1000,"price":32.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":32.8,"volume":263000,"average_price":28.32,"oi":1008000.0,"net_change":7.7,"total_buy_quantity":156000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":10.55,"upper_circuit_limit":52.25,"last_trade_time":"1746007190552","oi_day_high":1031000.0,"oi_day_low":1008000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":7.6,"high":7.7,"low":5.75,"close":6.35},"depth":{"buy":[{"quantity":11200,"price":6.35,"orders":3},{"quantity":16800,"price":6.3,"orders":6},{"quantity":14000,"price":6.25,"orders":4},{"quantity":5600,"price":6.2,"orders":2},{"quantity":14000,"price":6.15,"orders":4}],"sell":[{"quantity":2800,"price":6.5,"orders":1},{"quantity":5600,"price":6.55,"orders":2},{"quantity":5600,"price":6.6,"orders":2},{"quantity":2800,"price":6.65,"orders":1},{"quantity":8400,"price":6.7,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":6.35,"volume":10432800,"average_price":6.61,"oi":4225200.0,"net_change":-1.8,"total_buy_quantity":826000.0,"total_sell_quantity":1036000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1746007198640","oi_day_high":4225200.0,"oi_day_low":3463600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":8.9,"high":8.95,"low":7.05,"close":7.35},"depth":{"buy":[{"quantity":10500,"price":7.25,"orders":9},{"quantity":8400,"price":7.2,"orders":7},{"quantity":4200,"price":7.15,"orders":3},{"quantity":2100,"price":7.1,"orders":2},{"quantity":13650,"price":7.05,"orders":4}],"sell":[{"quantity":5250,"price":7.4,"orders":3},{"quantity":8400,"price":7.45,"orders":7},{"quantity":11550,"price":7.5,"orders":8},{"quantity":7350,"price":7.55,"orders":6},{"quantity":9450,"price":7.6,"orders":9}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":7.35,"volume":2749950,"average_price":7.9,"oi":4882500.0,"net_change":-1.05,"total_buy_quantity":206850.0,"total_sell_quantity":456750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1746007196642","oi_day_high":4882500.0,"oi_day_low":4653600.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":5.85,"high":6.55,"low":5.2,"close":6.3},"depth":{"buy":[{"quantity":22000,"price":6.3,"orders":4},{"quantity":11000,"price":6.25,"orders":2},{"quantity":38500,"price":6.2,"orders":3},{"quantity":11000,"price":6.15,"orders":2},{"quantity":5500,"price":6.1,"orders":1}],"sell":[{"quantity":16500,"price":6.4,"orders":3},{"quantity":27500,"price":6.45,"orders":5},{"quantity":16500,"price":6.5,"orders":3},{"quantity":16500,"price":6.55,"orders":3},{"quantity":60500,"price":6.6,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":6.3,"volume":6330500,"average_price":5.59,"oi":6913500.0,"net_change":0.9,"total_buy_quantity":709500.0,"total_sell_quantity":698500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746007113076","oi_day_high":7029000.0,"oi_day_low":6715500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":26.7,"high":31.85,"low":23.9,"close":30.05},"depth":{"buy":[{"quantity":456,"price":29.45,"orders":1},{"quantity":456,"price":29.4,"orders":1},{"quantity":456,"price":29.35,"orders":1},{"quantity":456,"price":29.25,"orders":1},{"quantity":456,"price":29.0,"orders":1}],"sell":[{"quantity":912,"price":29.75,"orders":2},{"quantity":456,"price":29.95,"orders":1},{"quantity":912,"price":30.25,"orders":2},{"quantity":2280,"price":30.55,"orders":1},{"quantity":912,"price":30.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":30.05,"volume":407208,"average_price":27.52,"oi":188328.0,"net_change":1.35,"total_buy_quantity":78888.0,"total_sell_quantity":82992.0,"lower_circuit_limit":5.05,"upper_circuit_limit":52.55,"last_trade_time":"1746007197177","oi_day_high":209304.0,"oi_day_low":179208.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":144.45,"high":154.0,"low":115.0,"close":115.0},"depth":{"buy":[{"quantity":375,"price":93.9,"orders":3},{"quantity":1250,"price":93.6,"orders":1},{"quantity":500,"price":91.45,"orders":1},{"quantity":375,"price":89.4,"orders":1},{"quantity":625,"price":89.35,"orders":1}],"sell":[{"quantity":250,"price":107.95,"orders":1},{"quantity":125,"price":109.05,"orders":1},{"quantity":125,"price":109.1,"orders":1},{"quantity":125,"price":109.4,"orders":1},{"quantity":250,"price":109.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":115.0,"volume":10375,"average_price":132.94,"oi":9000.0,"net_change":-46.1,"total_buy_quantity":13375.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.25,"last_trade_time":"1746006620375","oi_day_high":9125.0,"oi_day_low":8000.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":88.0,"high":130.7,"low":82.75,"close":127.3},"depth":{"buy":[{"quantity":150,"price":126.8,"orders":1},{"quantity":150,"price":126.75,"orders":1},{"quantity":600,"price":126.65,"orders":1},{"quantity":150,"price":126.6,"orders":1},{"quantity":150,"price":126.5,"orders":1}],"sell":[{"quantity":150,"price":127.0,"orders":1},{"quantity":300,"price":127.85,"orders":2},{"quantity":450,"price":128.0,"orders":2},{"quantity":150,"price":128.05,"orders":1},{"quantity":300,"price":128.1,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":127.3,"volume":485700,"average_price":115.64,"oi":205500.0,"net_change":39.75,"total_buy_quantity":41700.0,"total_sell_quantity":26100.0,"lower_circuit_limit":12.3,"upper_circuit_limit":234.9,"last_trade_time":"1746007196221","oi_day_high":229800.0,"oi_day_low":205500.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":149.1,"high":178.3,"low":149.1,"close":178.3},"depth":{"buy":[{"quantity":300,"price":180.15,"orders":1},{"quantity":300,"price":180.1,"orders":1},{"quantity":600,"price":180.05,"orders":1},{"quantity":600,"price":179.1,"orders":2},{"quantity":600,"price":179.05,"orders":1}],"sell":[{"quantity":300,"price":181.7,"orders":1},{"quantity":600,"price":181.95,"orders":1},{"quantity":300,"price":184.65,"orders":1},{"quantity":300,"price":185.1,"orders":1},{"quantity":1200,"price":185.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":178.3,"volume":5700,"average_price":166.62,"oi":189600.0,"net_change":22.95,"total_buy_quantity":17100.0,"total_sell_quantity":19500.0,"lower_circuit_limit":44.55,"upper_circuit_limit":295.95,"last_trade_time":"1746007080900","oi_day_high":191100.0,"oi_day_low":189600.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":12.05,"high":14.1,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":1300,"price":10.2,"orders":1},{"quantity":10400,"price":10.15,"orders":7},{"quantity":9100,"price":10.1,"orders":4},{"quantity":3900,"price":10.05,"orders":2},{"quantity":2600,"price":10.0,"orders":2}],"sell":[{"quantity":3900,"price":10.3,"orders":3},{"quantity":5200,"price":10.35,"orders":3},{"quantity":6500,"price":10.4,"orders":5},{"quantity":6500,"price":10.45,"orders":4},{"quantity":20800,"price":10.5,"orders":6}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":10.25,"volume":1526200,"average_price":11.93,"oi":2314000.0,"net_change":-3.1,"total_buy_quantity":380900.0,"total_sell_quantity":391300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1746007179426","oi_day_high":2345200.0,"oi_day_low":2264600.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":41.15,"high":55.9,"low":37.6,"close":50.35},"depth":{"buy":[{"quantity":500,"price":50.4,"orders":1},{"quantity":1000,"price":50.2,"orders":2},{"quantity":2000,"price":50.15,"orders":3},{"quantity":500,"price":50.1,"orders":1},{"quantity":1000,"price":50.05,"orders":2}],"sell":[{"quantity":500,"price":50.65,"orders":1},{"quantity":500,"price":50.7,"orders":1},{"quantity":500,"price":50.75,"orders":1},{"quantity":1000,"price":50.85,"orders":2},{"quantity":1000,"price":50.9,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":50.35,"volume":2544000,"average_price":45.85,"oi":684000.0,"net_change":-1.15,"total_buy_quantity":100500.0,"total_sell_quantity":89000.0,"lower_circuit_limit":7.6,"upper_circuit_limit":98.8,"last_trade_time":"1746007187031","oi_day_high":838000.0,"oi_day_low":520500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":38.35,"high":40.0,"low":33.95,"close":37.1},"depth":{"buy":[{"quantity":3000,"price":36.6,"orders":1},{"quantity":4000,"price":36.55,"orders":1},{"quantity":10000,"price":36.3,"orders":1},{"quantity":7000,"price":35.25,"orders":1},{"quantity":3000,"price":33.85,"orders":1}],"sell":[{"quantity":1000,"price":41.85,"orders":1},{"quantity":3000,"price":42.3,"orders":1},{"quantity":5000,"price":42.7,"orders":1},{"quantity":10000,"price":43.4,"orders":1},{"quantity":7000,"price":44.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":37.1,"volume":45000,"average_price":36.82,"oi":126000.0,"net_change":-3.95,"total_buy_quantity":87000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":14.1,"upper_circuit_limit":59.5,"last_trade_time":"1746006471787","oi_day_high":136000.0,"oi_day_low":120000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":22.2,"high":27.3,"low":17.35,"close":17.9},"depth":{"buy":[{"quantity":1800,"price":17.75,"orders":1},{"quantity":5400,"price":17.7,"orders":3},{"quantity":3600,"price":17.65,"orders":2},{"quantity":5400,"price":17.6,"orders":2},{"quantity":5400,"price":17.55,"orders":1}],"sell":[{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.9,"orders":1},{"quantity":3600,"price":17.95,"orders":2},{"quantity":1800,"price":18.0,"orders":1},{"quantity":1800,"price":18.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":17.9,"volume":1542600,"average_price":22.38,"oi":1112400.0,"net_change":-0.7,"total_buy_quantity":331200.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1746007196982","oi_day_high":1267200.0,"oi_day_low":1108800.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":93.95,"high":93.95,"low":82.75,"close":86.05},"depth":{"buy":[{"quantity":600,"price":85.85,"orders":1},{"quantity":600,"price":85.2,"orders":1},{"quantity":1200,"price":84.85,"orders":1},{"quantity":600,"price":84.2,"orders":1},{"quantity":600,"price":84.15,"orders":1}],"sell":[{"quantity":600,"price":86.4,"orders":1},{"quantity":600,"price":86.45,"orders":1},{"quantity":600,"price":86.8,"orders":1},{"quantity":600,"price":86.85,"orders":1},{"quantity":600,"price":86.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":86.05,"volume":101400,"average_price":86.72,"oi":207000.0,"net_change":0.65,"total_buy_quantity":37800.0,"total_sell_quantity":76200.0,"lower_circuit_limit":33.85,"upper_circuit_limit":145.45,"last_trade_time":"1746007074626","oi_day_high":225000.0,"oi_day_low":207000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":22.1,"high":24.4,"low":18.4,"close":18.75},"depth":{"buy":[{"quantity":775,"price":19.1,"orders":1},{"quantity":775,"price":18.9,"orders":1},{"quantity":1550,"price":18.85,"orders":1},{"quantity":775,"price":18.8,"orders":1},{"quantity":1550,"price":18.75,"orders":1}],"sell":[{"quantity":775,"price":19.8,"orders":1},{"quantity":775,"price":19.85,"orders":1},{"quantity":775,"price":19.95,"orders":1},{"quantity":775,"price":20.0,"orders":1},{"quantity":775,"price":20.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":18.75,"volume":304575,"average_price":20.9,"oi":257300.0,"net_change":-5.25,"total_buy_quantity":192975.0,"total_sell_quantity":166625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1746007179497","oi_day_high":284425.0,"oi_day_low":257300.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":61.9,"high":68.2,"low":54.85,"close":65.9},"depth":{"buy":[{"quantity":350,"price":67.35,"orders":1},{"quantity":350,"price":67.3,"orders":1},{"quantity":700,"price":67.25,"orders":1},{"quantity":350,"price":67.0,"orders":1},{"quantity":350,"price":66.95,"orders":1}],"sell":[{"quantity":350,"price":68.45,"orders":1},{"quantity":350,"price":68.65,"orders":1},{"quantity":700,"price":68.7,"orders":1},{"quantity":700,"price":68.75,"orders":1},{"quantity":700,"price":69.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":65.9,"volume":50400,"average_price":58.66,"oi":49000.0,"net_change":-5.45,"total_buy_quantity":59150.0,"total_sell_quantity":55650.0,"lower_circuit_limit":18.35,"upper_circuit_limit":110.45,"last_trade_time":"1746007185779","oi_day_high":49350.0,"oi_day_low":29750.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":132.95,"high":185.0,"low":128.95,"close":143.0},"depth":{"buy":[{"quantity":200,"price":143.05,"orders":2},{"quantity":100,"price":143.0,"orders":1},{"quantity":100,"price":141.0,"orders":1},{"quantity":100,"price":140.95,"orders":1},{"quantity":100,"price":140.9,"orders":1}],"sell":[{"quantity":100,"price":144.0,"orders":1},{"quantity":200,"price":144.95,"orders":1},{"quantity":100,"price":145.25,"orders":1},{"quantity":100,"price":145.65,"orders":1},{"quantity":100,"price":145.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":143.0,"volume":150500,"average_price":161.87,"oi":39000.0,"net_change":21.75,"total_buy_quantity":18700.0,"total_sell_quantity":17900.0,"lower_circuit_limit":33.9,"upper_circuit_limit":260.9,"last_trade_time":"1746007197145","oi_day_high":41900.0,"oi_day_low":35300.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":5.85,"high":8.15,"low":5.85,"close":7.5},"depth":{"buy":[{"quantity":4000,"price":7.5,"orders":2},{"quantity":1500,"price":7.45,"orders":3},{"quantity":5000,"price":7.4,"orders":8},{"quantity":5000,"price":7.35,"orders":7},{"quantity":7000,"price":7.3,"orders":9}],"sell":[{"quantity":11000,"price":7.6,"orders":12},{"quantity":5000,"price":7.65,"orders":9},{"quantity":5500,"price":7.7,"orders":8},{"quantity":3000,"price":7.75,"orders":5},{"quantity":6500,"price":7.8,"orders":9}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":7.5,"volume":6005000,"average_price":7.04,"oi":7304500.0,"net_change":0.6,"total_buy_quantity":425500.0,"total_sell_quantity":619500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746007198797","oi_day_high":7567000.0,"oi_day_low":6858000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":30.55,"high":38.3,"low":26.35,"close":28.9},"depth":{"buy":[{"quantity":650,"price":27.85,"orders":1},{"quantity":1950,"price":27.7,"orders":2},{"quantity":1950,"price":27.65,"orders":1},{"quantity":1300,"price":27.55,"orders":1},{"quantity":1300,"price":27.5,"orders":1}],"sell":[{"quantity":650,"price":29.3,"orders":1},{"quantity":1950,"price":29.35,"orders":2},{"quantity":1300,"price":29.4,"orders":1},{"quantity":650,"price":29.45,"orders":1},{"quantity":1300,"price":29.5,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":28.9,"volume":388700,"average_price":33.26,"oi":191100.0,"net_change":-2.75,"total_buy_quantity":159250.0,"total_sell_quantity":144300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1746007168687","oi_day_high":257400.0,"oi_day_low":189150.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":8.5,"high":9.9,"low":8.15,"close":8.15},"depth":{"buy":[{"quantity":6400,"price":8.2,"orders":4},{"quantity":16000,"price":8.15,"orders":8},{"quantity":81600,"price":8.1,"orders":14},{"quantity":27200,"price":8.05,"orders":12},{"quantity":60800,"price":8.0,"orders":17}],"sell":[{"quantity":11200,"price":8.25,"orders":1},{"quantity":6400,"price":8.3,"orders":3},{"quantity":17600,"price":8.35,"orders":9},{"quantity":17600,"price":8.4,"orders":9},{"quantity":17600,"price":8.45,"orders":7}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":8.15,"volume":6344000,"average_price":9.0,"oi":4430400.0,"net_change":-0.3,"total_buy_quantity":660800.0,"total_sell_quantity":849600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746007197438","oi_day_high":4979200.0,"oi_day_low":4281600.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":477.85,"high":532.1,"low":401.65,"close":402.25},"depth":{"buy":[{"quantity":75,"price":401.75,"orders":1},{"quantity":75,"price":401.7,"orders":1},{"quantity":75,"price":399.5,"orders":1},{"quantity":75,"price":399.05,"orders":1},{"quantity":150,"price":399.0,"orders":2}],"sell":[{"quantity":75,"price":406.1,"orders":1},{"quantity":75,"price":406.15,"orders":1},{"quantity":75,"price":406.3,"orders":1},{"quantity":75,"price":408.05,"orders":1},{"quantity":375,"price":410.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":402.25,"volume":34800,"average_price":452.7,"oi":61575.0,"net_change":-127.55,"total_buy_quantity":9450.0,"total_sell_quantity":9075.0,"lower_circuit_limit":132.15,"upper_circuit_limit":703.35,"last_trade_time":"1746007198104","oi_day_high":63075.0,"oi_day_low":57375.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":5.15,"high":6.75,"low":4.75,"close":5.7},"depth":{"buy":[{"quantity":4000,"price":5.65,"orders":2},{"quantity":4000,"price":5.6,"orders":2},{"quantity":4000,"price":5.55,"orders":2},{"quantity":4000,"price":5.5,"orders":2},{"quantity":4000,"price":5.45,"orders":2}],"sell":[{"quantity":4000,"price":5.75,"orders":2},{"quantity":6000,"price":5.8,"orders":3},{"quantity":10000,"price":5.85,"orders":4},{"quantity":8000,"price":5.9,"orders":4},{"quantity":10000,"price":5.95,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":5.7,"volume":964000,"average_price":5.8,"oi":1490000.0,"net_change":0.0,"total_buy_quantity":366000.0,"total_sell_quantity":524000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746007198556","oi_day_high":1524000.0,"oi_day_low":1464000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":84.05,"high":104.95,"low":84.05,"close":98.75},"depth":{"buy":[{"quantity":375,"price":102.25,"orders":1},{"quantity":375,"price":102.2,"orders":1},{"quantity":375,"price":102.15,"orders":1},{"quantity":750,"price":102.05,"orders":1},{"quantity":750,"price":100.55,"orders":1}],"sell":[{"quantity":375,"price":109.55,"orders":1},{"quantity":2625,"price":109.6,"orders":2},{"quantity":1875,"price":110.4,"orders":1},{"quantity":750,"price":113.35,"orders":1},{"quantity":3750,"price":113.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":98.75,"volume":9375,"average_price":100.34,"oi":31875.0,"net_change":8.3,"total_buy_quantity":18000.0,"total_sell_quantity":36750.0,"lower_circuit_limit":30.95,"upper_circuit_limit":167.25,"last_trade_time":"1746005781967","oi_day_high":34500.0,"oi_day_low":31500.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":175.9,"high":200.4,"low":165.9,"close":200.4},"depth":{"buy":[{"quantity":350,"price":200.45,"orders":2},{"quantity":175,"price":200.4,"orders":1},{"quantity":175,"price":200.35,"orders":1},{"quantity":350,"price":200.05,"orders":1},{"quantity":350,"price":198.05,"orders":1}],"sell":[{"quantity":175,"price":212.65,"orders":1},{"quantity":350,"price":212.7,"orders":2},{"quantity":700,"price":217.45,"orders":1},{"quantity":1750,"price":217.8,"orders":1},{"quantity":1750,"price":218.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":200.4,"volume":2800,"average_price":182.23,"oi":2625.0,"net_change":40.5,"total_buy_quantity":18025.0,"total_sell_quantity":5600.0,"lower_circuit_limit":110.1,"upper_circuit_limit":283.8,"last_trade_time":"1746006595650","oi_day_high":2975.0,"oi_day_low":1925.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":13.9,"high":26.8,"low":12.4,"close":26.1},"depth":{"buy":[{"quantity":4050,"price":24.6,"orders":2},{"quantity":8100,"price":24.25,"orders":1},{"quantity":20250,"price":23.8,"orders":1},{"quantity":10125,"price":22.55,"orders":1},{"quantity":6075,"price":21.9,"orders":1}],"sell":[{"quantity":2025,"price":25.45,"orders":1},{"quantity":4050,"price":25.5,"orders":2},{"quantity":4050,"price":25.55,"orders":1},{"quantity":2025,"price":25.65,"orders":1},{"quantity":2025,"price":25.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":26.1,"volume":2670975,"average_price":16.96,"oi":749250.0,"net_change":9.3,"total_buy_quantity":265275.0,"total_sell_quantity":178200.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1746007154541","oi_day_high":846450.0,"oi_day_low":741150.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":60.8,"high":77.95,"low":60.7,"close":68.75},"depth":{"buy":[{"quantity":300,"price":67.6,"orders":1},{"quantity":300,"price":67.55,"orders":1},{"quantity":300,"price":67.4,"orders":1},{"quantity":300,"price":67.35,"orders":1},{"quantity":300,"price":67.3,"orders":1}],"sell":[{"quantity":300,"price":68.1,"orders":1},{"quantity":300,"price":68.15,"orders":1},{"quantity":300,"price":68.4,"orders":1},{"quantity":300,"price":68.45,"orders":1},{"quantity":300,"price":68.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":68.75,"volume":357900,"average_price":69.96,"oi":143400.0,"net_change":6.4,"total_buy_quantity":22800.0,"total_sell_quantity":56700.0,"lower_circuit_limit":17.5,"upper_circuit_limit":122.1,"last_trade_time":"1746007093602","oi_day_high":189600.0,"oi_day_low":143400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":24.7,"high":34.65,"low":23.35,"close":28.7},"depth":{"buy":[{"quantity":1250,"price":28.85,"orders":1},{"quantity":1250,"price":28.8,"orders":1},{"quantity":2500,"price":28.55,"orders":1},{"quantity":1250,"price":28.45,"orders":1},{"quantity":1250,"price":28.4,"orders":1}],"sell":[{"quantity":1250,"price":29.0,"orders":1},{"quantity":1250,"price":29.2,"orders":1},{"quantity":1250,"price":29.25,"orders":1},{"quantity":2500,"price":29.45,"orders":1},{"quantity":6250,"price":29.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":28.7,"volume":1403750,"average_price":31.48,"oi":307500.0,"net_change":3.35,"total_buy_quantity":177500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":51.5,"last_trade_time":"1746007196970","oi_day_high":320000.0,"oi_day_low":238750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":23.65,"high":27.05,"low":20.8,"close":20.9},"depth":{"buy":[{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.45,"orders":1},{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":5000,"price":20.2,"orders":1}],"sell":[{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":2000,"price":21.1,"orders":2},{"quantity":2000,"price":21.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":20.9,"volume":356000,"average_price":24.24,"oi":350000.0,"net_change":-6.05,"total_buy_quantity":169000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1746007199022","oi_day_high":350000.0,"oi_day_low":323000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.1,"high":9.75,"low":7.1,"close":7.65},"depth":{"buy":[{"quantity":26250,"price":7.6,"orders":7},{"quantity":33750,"price":7.55,"orders":8},{"quantity":22500,"price":7.5,"orders":6},{"quantity":15000,"price":7.45,"orders":3},{"quantity":22500,"price":7.4,"orders":2}],"sell":[{"quantity":7500,"price":7.75,"orders":2},{"quantity":22500,"price":7.8,"orders":6},{"quantity":15000,"price":7.85,"orders":3},{"quantity":7500,"price":7.9,"orders":2},{"quantity":33750,"price":7.95,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":7.65,"volume":1710000,"average_price":8.44,"oi":1537500.0,"net_change":-1.35,"total_buy_quantity":663750.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746007176745","oi_day_high":1653750.0,"oi_day_low":1537500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1580.0,"high":2090.0,"low":1580.0,"close":2003.05},"depth":{"buy":[{"quantity":15,"price":1667.55,"orders":1},{"quantity":45,"price":1667.5,"orders":1},{"quantity":15,"price":1644.05,"orders":1},{"quantity":165,"price":1601.8,"orders":1},{"quantity":15,"price":1600.0,"orders":1}],"sell":[{"quantity":15,"price":1954.4,"orders":1},{"quantity":15,"price":1954.45,"orders":1},{"quantity":15,"price":1968.9,"orders":1},{"quantity":165,"price":2035.35,"orders":1},{"quantity":60,"price":2072.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2003.05,"volume":2040,"average_price":1858.95,"oi":930.0,"net_change":461.05,"total_buy_quantity":465.0,"total_sell_quantity":1005.0,"lower_circuit_limit":652.55,"upper_circuit_limit":3279.55,"last_trade_time":"1746006067452","oi_day_high":945.0,"oi_day_low":750.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.8,"high":4.05,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":50625,"price":2.85,"orders":3},{"quantity":61875,"price":2.8,"orders":5},{"quantity":50625,"price":2.75,"orders":3},{"quantity":90000,"price":2.7,"orders":4},{"quantity":39375,"price":2.65,"orders":3}],"sell":[{"quantity":28125,"price":2.95,"orders":4},{"quantity":90000,"price":3.0,"orders":12},{"quantity":61875,"price":3.05,"orders":6},{"quantity":11250,"price":3.1,"orders":2},{"quantity":11250,"price":3.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.85,"volume":1057500,"average_price":3.55,"oi":697500.0,"net_change":-0.95,"total_buy_quantity":1248750.0,"total_sell_quantity":1321875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1746007090720","oi_day_high":731250.0,"oi_day_low":663750.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":100.3,"high":100.3,"low":88.7,"close":92.95},"depth":{"buy":[{"quantity":250,"price":88.2,"orders":1},{"quantity":250,"price":88.15,"orders":1},{"quantity":250,"price":88.1,"orders":1},{"quantity":500,"price":88.05,"orders":1},{"quantity":250,"price":87.85,"orders":1}],"sell":[{"quantity":250,"price":90.4,"orders":1},{"quantity":250,"price":90.6,"orders":1},{"quantity":500,"price":91.95,"orders":1},{"quantity":250,"price":92.0,"orders":1},{"quantity":500,"price":92.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":92.95,"volume":26750,"average_price":91.65,"oi":33250.0,"net_change":-2.6,"total_buy_quantity":17500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":23.85,"upper_circuit_limit":162.75,"last_trade_time":"1746006884123","oi_day_high":35500.0,"oi_day_low":32500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":9.35,"high":9.75,"low":7.5,"close":9.8},"depth":{"buy":[{"quantity":11250,"price":9.7,"orders":3},{"quantity":18750,"price":9.65,"orders":4},{"quantity":22500,"price":9.6,"orders":4},{"quantity":22500,"price":9.55,"orders":5},{"quantity":3750,"price":9.5,"orders":1}],"sell":[{"quantity":7500,"price":9.8,"orders":2},{"quantity":30000,"price":9.85,"orders":7},{"quantity":18750,"price":9.9,"orders":5},{"quantity":7500,"price":9.95,"orders":1},{"quantity":7500,"price":10.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":9.8,"volume":840000,"average_price":8.5,"oi":1998750.0,"net_change":1.6,"total_buy_quantity":562500.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1746007198151","oi_day_high":2141250.0,"oi_day_low":1998750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":35.0,"high":35.0,"low":23.15,"close":23.15},"depth":{"buy":[{"quantity":550,"price":23.6,"orders":1},{"quantity":550,"price":23.55,"orders":1},{"quantity":1100,"price":23.2,"orders":1},{"quantity":1650,"price":23.15,"orders":2},{"quantity":1650,"price":23.05,"orders":1}],"sell":[{"quantity":550,"price":24.2,"orders":1},{"quantity":550,"price":24.25,"orders":1},{"quantity":1100,"price":24.5,"orders":1},{"quantity":1100,"price":24.55,"orders":1},{"quantity":1100,"price":24.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":23.15,"volume":454850,"average_price":27.82,"oi":406450.0,"net_change":-10.4,"total_buy_quantity":108900.0,"total_sell_quantity":107250.0,"lower_circuit_limit":3.25,"upper_circuit_limit":46.85,"last_trade_time":"1746007135240","oi_day_high":410300.0,"oi_day_low":355300.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":95.55,"high":96.5,"low":92.55,"close":92.55},"depth":{"buy":[{"quantity":800,"price":90.2,"orders":1},{"quantity":800,"price":90.15,"orders":1},{"quantity":800,"price":90.1,"orders":1},{"quantity":1600,"price":90.05,"orders":1},{"quantity":800,"price":88.35,"orders":1}],"sell":[{"quantity":800,"price":93.35,"orders":1},{"quantity":800,"price":99.45,"orders":1},{"quantity":1600,"price":99.5,"orders":1},{"quantity":800,"price":100.15,"orders":1},{"quantity":8000,"price":100.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":92.55,"volume":8000,"average_price":95.05,"oi":42400.0,"net_change":-3.95,"total_buy_quantity":40000.0,"total_sell_quantity":68800.0,"lower_circuit_limit":40.45,"upper_circuit_limit":144.65,"last_trade_time":"1746006972265","oi_day_high":44000.0,"oi_day_low":42400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":13.7,"high":14.35,"low":12.5,"close":13.95},"depth":{"buy":[{"quantity":2900,"price":13.75,"orders":1},{"quantity":5800,"price":13.7,"orders":2},{"quantity":8700,"price":13.65,"orders":2},{"quantity":2900,"price":13.6,"orders":1},{"quantity":5800,"price":13.55,"orders":1}],"sell":[{"quantity":8700,"price":13.9,"orders":3},{"quantity":5800,"price":13.95,"orders":1},{"quantity":5800,"price":14.05,"orders":1},{"quantity":8700,"price":14.15,"orders":2},{"quantity":5800,"price":14.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":13.95,"volume":118900,"average_price":13.26,"oi":539400.0,"net_change":1.35,"total_buy_quantity":336400.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1746007197887","oi_day_high":539400.0,"oi_day_low":510400.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":10.25,"high":11.1,"low":8.7,"close":10.75},"depth":{"buy":[{"quantity":2500,"price":10.7,"orders":1},{"quantity":12500,"price":10.65,"orders":4},{"quantity":12500,"price":10.6,"orders":5},{"quantity":7500,"price":10.55,"orders":2},{"quantity":2500,"price":10.5,"orders":1}],"sell":[{"quantity":2500,"price":10.8,"orders":1},{"quantity":5000,"price":10.85,"orders":1},{"quantity":5000,"price":10.9,"orders":2},{"quantity":2500,"price":10.95,"orders":1},{"quantity":2500,"price":11.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":10.75,"volume":1075000,"average_price":9.97,"oi":870000.0,"net_change":1.1,"total_buy_quantity":365000.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746007167971","oi_day_high":922500.0,"oi_day_low":857500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":74.7,"high":112.0,"low":74.7,"close":110.8},"depth":{"buy":[{"quantity":300,"price":110.8,"orders":1},{"quantity":300,"price":107.45,"orders":1},{"quantity":1500,"price":107.25,"orders":1},{"quantity":300,"price":106.95,"orders":1},{"quantity":300,"price":106.5,"orders":1}],"sell":[{"quantity":300,"price":113.35,"orders":1},{"quantity":300,"price":113.4,"orders":1},{"quantity":900,"price":113.8,"orders":2},{"quantity":300,"price":113.9,"orders":1},{"quantity":300,"price":114.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":110.8,"volume":34500,"average_price":89.01,"oi":58800.0,"net_change":25.7,"total_buy_quantity":28800.0,"total_sell_quantity":31500.0,"lower_circuit_limit":35.3,"upper_circuit_limit":182.0,"last_trade_time":"1746007173796","oi_day_high":59100.0,"oi_day_low":46500.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":6.9,"high":7.3,"low":6.2,"close":6.45},"depth":{"buy":[{"quantity":8100,"price":5.95,"orders":2},{"quantity":2700,"price":5.9,"orders":1},{"quantity":10800,"price":5.85,"orders":2},{"quantity":13500,"price":5.8,"orders":1},{"quantity":24300,"price":5.75,"orders":3}],"sell":[{"quantity":5400,"price":6.1,"orders":2},{"quantity":5400,"price":6.15,"orders":1},{"quantity":13500,"price":6.2,"orders":1},{"quantity":21600,"price":6.25,"orders":3},{"quantity":10800,"price":6.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":6.45,"volume":137700,"average_price":6.66,"oi":151200.0,"net_change":-1.5,"total_buy_quantity":526500.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746005482973","oi_day_high":156600.0,"oi_day_low":151200.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":81.95,"high":83.35,"low":67.0,"close":75.95},"depth":{"buy":[{"quantity":350,"price":76.15,"orders":1},{"quantity":350,"price":76.1,"orders":1},{"quantity":700,"price":76.05,"orders":1},{"quantity":350,"price":75.55,"orders":1},{"quantity":700,"price":75.05,"orders":1}],"sell":[{"quantity":350,"price":77.6,"orders":1},{"quantity":350,"price":77.65,"orders":1},{"quantity":700,"price":77.95,"orders":1},{"quantity":350,"price":78.65,"orders":1},{"quantity":350,"price":78.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":75.95,"volume":116900,"average_price":70.25,"oi":26600.0,"net_change":-10.9,"total_buy_quantity":46900.0,"total_sell_quantity":44800.0,"lower_circuit_limit":12.15,"upper_circuit_limit":127.05,"last_trade_time":"1746007129228","oi_day_high":45500.0,"oi_day_low":21350.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":18.0,"high":19.6,"low":12.9,"close":14.65},"depth":{"buy":[{"quantity":1075,"price":14.4,"orders":1},{"quantity":1075,"price":14.35,"orders":1},{"quantity":2150,"price":14.3,"orders":2},{"quantity":4300,"price":14.25,"orders":3},{"quantity":1075,"price":14.2,"orders":1}],"sell":[{"quantity":1075,"price":14.55,"orders":1},{"quantity":2150,"price":14.6,"orders":2},{"quantity":2150,"price":14.65,"orders":2},{"quantity":1075,"price":14.7,"orders":1},{"quantity":4300,"price":14.75,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":14.65,"volume":399900,"average_price":14.85,"oi":192425.0,"net_change":-1.95,"total_buy_quantity":221450.0,"total_sell_quantity":289175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1746007195189","oi_day_high":248325.0,"oi_day_low":192425.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":47.15,"high":53.3,"low":43.35,"close":50.4},"depth":{"buy":[{"quantity":625,"price":49.8,"orders":1},{"quantity":625,"price":49.75,"orders":1},{"quantity":625,"price":49.7,"orders":1},{"quantity":625,"price":49.1,"orders":1},{"quantity":1875,"price":48.4,"orders":1}],"sell":[{"quantity":625,"price":50.1,"orders":1},{"quantity":625,"price":50.15,"orders":1},{"quantity":625,"price":50.55,"orders":1},{"quantity":1875,"price":50.65,"orders":1},{"quantity":1875,"price":51.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":50.4,"volume":166250,"average_price":47.01,"oi":310000.0,"net_change":-2.5,"total_buy_quantity":51875.0,"total_sell_quantity":71250.0,"lower_circuit_limit":23.35,"upper_circuit_limit":74.95,"last_trade_time":"1746007178407","oi_day_high":310625.0,"oi_day_low":289375.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":18.05,"high":19.1,"low":14.6,"close":16.7},"depth":{"buy":[{"quantity":3400,"price":16.75,"orders":2},{"quantity":1700,"price":16.7,"orders":1},{"quantity":5100,"price":16.65,"orders":2},{"quantity":3400,"price":16.6,"orders":2},{"quantity":1700,"price":16.55,"orders":1}],"sell":[{"quantity":5100,"price":16.9,"orders":3},{"quantity":10200,"price":16.95,"orders":4},{"quantity":3400,"price":17.0,"orders":2},{"quantity":1700,"price":17.05,"orders":1},{"quantity":1700,"price":17.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":16.7,"volume":3165400,"average_price":17.44,"oi":464100.0,"net_change":-0.85,"total_buy_quantity":261800.0,"total_sell_quantity":248200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1746007168272","oi_day_high":688500.0,"oi_day_low":346800.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":49.0,"high":54.85,"low":45.25,"close":51.6},"depth":{"buy":[{"quantity":500,"price":51.45,"orders":1},{"quantity":1000,"price":51.2,"orders":1},{"quantity":1000,"price":51.15,"orders":1},{"quantity":1000,"price":50.2,"orders":1},{"quantity":500,"price":50.15,"orders":1}],"sell":[{"quantity":500,"price":52.8,"orders":1},{"quantity":500,"price":52.85,"orders":1},{"quantity":1000,"price":52.9,"orders":2},{"quantity":1000,"price":52.95,"orders":1},{"quantity":500,"price":53.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":51.6,"volume":104000,"average_price":47.76,"oi":77000.0,"net_change":0.35,"total_buy_quantity":77500.0,"total_sell_quantity":71000.0,"lower_circuit_limit":19.1,"upper_circuit_limit":78.6,"last_trade_time":"1746007197443","oi_day_high":81000.0,"oi_day_low":60500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":128.4,"high":149.85,"low":107.0,"close":114.3},"depth":{"buy":[{"quantity":175,"price":114.05,"orders":1},{"quantity":350,"price":114.0,"orders":1},{"quantity":175,"price":113.75,"orders":1},{"quantity":350,"price":113.7,"orders":2},{"quantity":350,"price":113.65,"orders":1}],"sell":[{"quantity":5425,"price":115.0,"orders":3},{"quantity":175,"price":116.2,"orders":1},{"quantity":175,"price":116.25,"orders":1},{"quantity":350,"price":116.3,"orders":2},{"quantity":350,"price":116.35,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":114.3,"volume":459900,"average_price":129.75,"oi":378700.0,"net_change":-10.15,"total_buy_quantity":15225.0,"total_sell_quantity":55475.0,"lower_circuit_limit":34.35,"upper_circuit_limit":209.15,"last_trade_time":"1746007191783","oi_day_high":395325.0,"oi_day_low":372400.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":735.25,"high":735.25,"low":580.0,"close":580.0},"depth":{"buy":[{"quantity":25,"price":491.05,"orders":1},{"quantity":25,"price":491.0,"orders":1},{"quantity":25,"price":455.45,"orders":1},{"quantity":100,"price":455.4,"orders":1},{"quantity":75,"price":396.0,"orders":1}],"sell":[{"quantity":25,"price":762.05,"orders":1},{"quantity":25,"price":762.1,"orders":1},{"quantity":100,"price":766.85,"orders":1},{"quantity":25,"price":789.35,"orders":1},{"quantity":250,"price":789.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":580.0,"volume":100,"average_price":664.97,"oi":125.0,"net_change":-379.25,"total_buy_quantity":250.0,"total_sell_quantity":875.0,"lower_circuit_limit":97.8,"upper_circuit_limit":1062.2,"last_trade_time":"1746006985644","oi_day_high":150.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":18.5,"high":20.9,"low":16.3,"close":20.9},"depth":{"buy":[{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.45,"orders":1}],"sell":[{"quantity":2000,"price":20.95,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":20.9,"volume":115000,"average_price":17.76,"oi":122000.0,"net_change":4.15,"total_buy_quantity":114000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1746007178971","oi_day_high":122000.0,"oi_day_low":98000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":28.15,"high":28.75,"low":22.5,"close":27.7},"depth":{"buy":[{"quantity":1400,"price":27.65,"orders":1},{"quantity":1400,"price":27.6,"orders":1},{"quantity":1400,"price":27.55,"orders":1},{"quantity":2800,"price":27.5,"orders":2},{"quantity":1400,"price":27.4,"orders":1}],"sell":[{"quantity":2800,"price":27.9,"orders":2},{"quantity":4200,"price":28.0,"orders":3},{"quantity":1400,"price":28.1,"orders":1},{"quantity":2800,"price":28.15,"orders":1},{"quantity":1400,"price":28.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":27.7,"volume":1463000,"average_price":25.63,"oi":1083600.0,"net_change":0.95,"total_buy_quantity":141400.0,"total_sell_quantity":145600.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1746007171110","oi_day_high":1083600.0,"oi_day_low":898800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":3.45,"high":4.2,"low":3.25,"close":4.1},"depth":{"buy":[{"quantity":37500,"price":4.05,"orders":4},{"quantity":22500,"price":4.0,"orders":3},{"quantity":45000,"price":3.95,"orders":4},{"quantity":45000,"price":3.9,"orders":2},{"quantity":22500,"price":3.85,"orders":2}],"sell":[{"quantity":45000,"price":4.15,"orders":3},{"quantity":67500,"price":4.2,"orders":5},{"quantity":120000,"price":4.25,"orders":7},{"quantity":60000,"price":4.3,"orders":3},{"quantity":60000,"price":4.35,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":4.1,"volume":3112500,"average_price":3.64,"oi":5355000.0,"net_change":1.15,"total_buy_quantity":1305000.0,"total_sell_quantity":1552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1746007150915","oi_day_high":5572500.0,"oi_day_low":5355000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":408.95,"high":434.15,"low":328.0,"close":335.0},"depth":{"buy":[{"quantity":50,"price":332.65,"orders":1},{"quantity":50,"price":332.6,"orders":1},{"quantity":200,"price":332.55,"orders":3},{"quantity":50,"price":332.5,"orders":1},{"quantity":50,"price":330.85,"orders":1}],"sell":[{"quantity":50,"price":337.6,"orders":1},{"quantity":50,"price":337.65,"orders":1},{"quantity":100,"price":337.7,"orders":2},{"quantity":50,"price":337.75,"orders":1},{"quantity":50,"price":338.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":335.0,"volume":39050,"average_price":373.36,"oi":29900.0,"net_change":-72.0,"total_buy_quantity":8700.0,"total_sell_quantity":12950.0,"lower_circuit_limit":27.2,"upper_circuit_limit":662.3,"last_trade_time":"1746007141087","oi_day_high":32750.0,"oi_day_low":29900.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":33.1,"high":39.6,"low":30.65,"close":29.6},"depth":{"buy":[{"quantity":625,"price":30.6,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":1250,"price":30.5,"orders":2},{"quantity":1250,"price":30.45,"orders":1},{"quantity":625,"price":30.35,"orders":1}],"sell":[{"quantity":625,"price":30.95,"orders":1},{"quantity":625,"price":31.0,"orders":1},{"quantity":1250,"price":31.15,"orders":1},{"quantity":625,"price":31.4,"orders":1},{"quantity":1250,"price":31.5,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":29.6,"volume":544375,"average_price":35.12,"oi":152500.0,"net_change":-5.05,"total_buy_quantity":106875.0,"total_sell_quantity":105625.0,"lower_circuit_limit":5.6,"upper_circuit_limit":59.2,"last_trade_time":"1746007198913","oi_day_high":187500.0,"oi_day_low":143125.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":45.0,"high":64.65,"low":45.0,"close":59.45},"depth":{"buy":[{"quantity":250,"price":58.75,"orders":1},{"quantity":250,"price":58.55,"orders":1},{"quantity":250,"price":58.5,"orders":1},{"quantity":250,"price":58.45,"orders":1},{"quantity":250,"price":58.4,"orders":1}],"sell":[{"quantity":250,"price":59.5,"orders":1},{"quantity":250,"price":59.55,"orders":1},{"quantity":250,"price":59.6,"orders":1},{"quantity":250,"price":59.9,"orders":1},{"quantity":500,"price":59.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":59.45,"volume":62000,"average_price":59.41,"oi":25750.0,"net_change":9.95,"total_buy_quantity":43750.0,"total_sell_quantity":33000.0,"lower_circuit_limit":13.05,"upper_circuit_limit":106.35,"last_trade_time":"1746007021095","oi_day_high":29500.0,"oi_day_low":25500.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.35,"high":177.75,"low":172.35,"close":174.5},"depth":{"buy":[{"quantity":300,"price":180.1,"orders":1},{"quantity":600,"price":180.05,"orders":1},{"quantity":600,"price":177.55,"orders":1},{"quantity":2400,"price":175.4,"orders":2},{"quantity":3000,"price":170.45,"orders":1}],"sell":[{"quantity":900,"price":189.55,"orders":1},{"quantity":300,"price":189.6,"orders":1},{"quantity":1200,"price":189.7,"orders":1},{"quantity":1500,"price":189.9,"orders":1},{"quantity":1200,"price":191.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":174.5,"volume":2700,"average_price":174.11,"oi":49200.0,"net_change":9.5,"total_buy_quantity":28800.0,"total_sell_quantity":25800.0,"lower_circuit_limit":92.45,"upper_circuit_limit":256.55,"last_trade_time":"1745987169711","oi_day_high":50400.0,"oi_day_low":49200.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":106.0,"high":130.2,"low":88.45,"close":89.0},"depth":{"buy":[{"quantity":150,"price":88.15,"orders":1},{"quantity":150,"price":88.1,"orders":1},{"quantity":150,"price":88.0,"orders":1},{"quantity":450,"price":84.5,"orders":1},{"quantity":150,"price":84.45,"orders":1}],"sell":[{"quantity":150,"price":88.95,"orders":1},{"quantity":150,"price":89.0,"orders":1},{"quantity":150,"price":91.6,"orders":1},{"quantity":150,"price":91.65,"orders":1},{"quantity":150,"price":92.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":89.0,"volume":33750,"average_price":102.33,"oi":48000.0,"net_change":-33.0,"total_buy_quantity":26100.0,"total_sell_quantity":15750.0,"lower_circuit_limit":22.8,"upper_circuit_limit":162.3,"last_trade_time":"1746007199387","oi_day_high":48600.0,"oi_day_low":43500.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":23.9,"high":27.2,"low":21.2,"close":26.6},"depth":{"buy":[{"quantity":775,"price":26.4,"orders":1},{"quantity":775,"price":26.3,"orders":1},{"quantity":775,"price":26.25,"orders":1},{"quantity":775,"price":26.2,"orders":1},{"quantity":2325,"price":26.15,"orders":2}],"sell":[{"quantity":1550,"price":26.75,"orders":2},{"quantity":2325,"price":26.95,"orders":2},{"quantity":775,"price":27.0,"orders":1},{"quantity":775,"price":27.2,"orders":1},{"quantity":1550,"price":27.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":26.6,"volume":84475,"average_price":24.42,"oi":80600.0,"net_change":-0.3,"total_buy_quantity":137175.0,"total_sell_quantity":68975.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1746007171024","oi_day_high":87575.0,"oi_day_low":74400.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":10.8,"high":11.5,"low":9.85,"close":11.4},"depth":{"buy":[{"quantity":5850,"price":11.4,"orders":2},{"quantity":2925,"price":11.3,"orders":1},{"quantity":8775,"price":11.25,"orders":2},{"quantity":2925,"price":11.2,"orders":1},{"quantity":20475,"price":11.15,"orders":2}],"sell":[{"quantity":11700,"price":11.55,"orders":3},{"quantity":2925,"price":11.6,"orders":1},{"quantity":2925,"price":11.65,"orders":1},{"quantity":2925,"price":11.7,"orders":1},{"quantity":17550,"price":11.75,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":11.4,"volume":1231425,"average_price":10.72,"oi":438750.0,"net_change":2.2,"total_buy_quantity":438750.0,"total_sell_quantity":412425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1746007060046","oi_day_high":459225.0,"oi_day_low":409500.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":34.0,"high":40.6,"low":31.6,"close":40.05},"depth":{"buy":[{"quantity":575,"price":40.4,"orders":1},{"quantity":575,"price":40.35,"orders":1},{"quantity":575,"price":40.3,"orders":1},{"quantity":1725,"price":39.9,"orders":1},{"quantity":575,"price":39.85,"orders":1}],"sell":[{"quantity":1150,"price":40.8,"orders":2},{"quantity":1725,"price":41.05,"orders":1},{"quantity":575,"price":41.1,"orders":1},{"quantity":1725,"price":42.5,"orders":1},{"quantity":2875,"price":42.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":40.05,"volume":18975,"average_price":37.12,"oi":64975.0,"net_change":4.45,"total_buy_quantity":49450.0,"total_sell_quantity":66125.0,"lower_circuit_limit":12.7,"upper_circuit_limit":65.4,"last_trade_time":"1746007151911","oi_day_high":66125.0,"oi_day_low":64975.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":21.6,"high":22.65,"low":18.2,"close":18.5},"depth":{"buy":[{"quantity":8550,"price":18.4,"orders":3},{"quantity":2850,"price":18.35,"orders":1},{"quantity":2850,"price":18.25,"orders":1},{"quantity":8550,"price":18.2,"orders":3},{"quantity":17100,"price":18.15,"orders":2}],"sell":[{"quantity":2850,"price":18.55,"orders":1},{"quantity":2850,"price":18.6,"orders":1},{"quantity":17100,"price":18.65,"orders":6},{"quantity":2850,"price":18.75,"orders":1},{"quantity":19950,"price":18.8,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":18.5,"volume":966150,"average_price":19.36,"oi":2257200.0,"net_change":-2.25,"total_buy_quantity":307800.0,"total_sell_quantity":324900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1746007199001","oi_day_high":2317050.0,"oi_day_low":2254350.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":185.0,"high":205.35,"low":171.15,"close":184.05},"depth":{"buy":[{"quantity":125,"price":184.1,"orders":1},{"quantity":125,"price":184.05,"orders":1},{"quantity":125,"price":182.25,"orders":1},{"quantity":125,"price":182.1,"orders":1},{"quantity":250,"price":182.05,"orders":1}],"sell":[{"quantity":125,"price":187.35,"orders":1},{"quantity":250,"price":187.4,"orders":1},{"quantity":125,"price":190.6,"orders":1},{"quantity":625,"price":195.3,"orders":1},{"quantity":500,"price":195.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":184.05,"volume":12625,"average_price":187.23,"oi":25250.0,"net_change":-32.2,"total_buy_quantity":10875.0,"total_sell_quantity":10750.0,"lower_circuit_limit":34.15,"upper_circuit_limit":335.25,"last_trade_time":"1746007089068","oi_day_high":25250.0,"oi_day_low":23125.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":12.45,"high":15.7,"low":12.45,"close":13.3},"depth":{"buy":[{"quantity":1250,"price":13.35,"orders":1},{"quantity":1250,"price":13.3,"orders":1},{"quantity":2500,"price":13.25,"orders":1},{"quantity":1250,"price":13.2,"orders":1},{"quantity":2500,"price":13.15,"orders":2}],"sell":[{"quantity":1250,"price":13.5,"orders":1},{"quantity":2500,"price":13.55,"orders":1},{"quantity":1250,"price":13.6,"orders":1},{"quantity":2500,"price":13.65,"orders":2},{"quantity":2500,"price":13.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":13.3,"volume":695000,"average_price":14.29,"oi":477500.0,"net_change":0.75,"total_buy_quantity":238750.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1746007194021","oi_day_high":503750.0,"oi_day_low":473750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":11.35,"high":11.35,"low":7.3,"close":7.8},"depth":{"buy":[{"quantity":750,"price":7.7,"orders":2},{"quantity":1875,"price":7.65,"orders":4},{"quantity":1500,"price":7.6,"orders":4},{"quantity":1875,"price":7.55,"orders":4},{"quantity":750,"price":7.5,"orders":2}],"sell":[{"quantity":1125,"price":7.8,"orders":1},{"quantity":375,"price":7.85,"orders":1},{"quantity":375,"price":8.0,"orders":1},{"quantity":1125,"price":8.05,"orders":2},{"quantity":375,"price":8.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":7.8,"volume":197625,"average_price":8.55,"oi":319125.0,"net_change":-2.4,"total_buy_quantity":79875.0,"total_sell_quantity":64125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746007189295","oi_day_high":319125.0,"oi_day_low":270000.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":31.5,"high":34.6,"low":28.65,"close":32.75},"depth":{"buy":[{"quantity":1550,"price":32.45,"orders":1},{"quantity":775,"price":32.4,"orders":1},{"quantity":1550,"price":32.35,"orders":2},{"quantity":1550,"price":32.3,"orders":2},{"quantity":775,"price":32.2,"orders":1}],"sell":[{"quantity":775,"price":32.8,"orders":1},{"quantity":775,"price":32.85,"orders":1},{"quantity":1550,"price":32.9,"orders":2},{"quantity":2325,"price":32.95,"orders":2},{"quantity":775,"price":33.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":32.75,"volume":430900,"average_price":30.82,"oi":368125.0,"net_change":2.6,"total_buy_quantity":179025.0,"total_sell_quantity":168175.0,"lower_circuit_limit":8.8,"upper_circuit_limit":54.1,"last_trade_time":"1746007025728","oi_day_high":396800.0,"oi_day_low":365025.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":14.45,"high":14.5,"low":8.65,"close":8.65},"depth":{"buy":[{"quantity":1450,"price":9.15,"orders":1},{"quantity":2900,"price":9.1,"orders":2},{"quantity":4350,"price":9.05,"orders":2},{"quantity":1450,"price":8.95,"orders":1},{"quantity":1450,"price":8.9,"orders":1}],"sell":[{"quantity":1450,"price":9.5,"orders":1},{"quantity":2900,"price":9.55,"orders":1},{"quantity":1450,"price":9.7,"orders":1},{"quantity":2900,"price":9.75,"orders":1},{"quantity":1450,"price":10.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":8.65,"volume":37700,"average_price":11.61,"oi":81200.0,"net_change":-4.95,"total_buy_quantity":258100.0,"total_sell_quantity":166750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1746007050124","oi_day_high":84100.0,"oi_day_low":81200.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":38.35,"high":38.35,"low":24.15,"close":29.3},"depth":{"buy":[{"quantity":825,"price":29.2,"orders":1},{"quantity":1650,"price":29.15,"orders":1},{"quantity":825,"price":29.0,"orders":1},{"quantity":825,"price":28.95,"orders":1},{"quantity":2475,"price":28.85,"orders":2}],"sell":[{"quantity":1650,"price":29.6,"orders":2},{"quantity":2475,"price":29.65,"orders":2},{"quantity":1650,"price":29.7,"orders":2},{"quantity":2475,"price":29.95,"orders":2},{"quantity":1650,"price":30.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":29.3,"volume":1511400,"average_price":27.47,"oi":621225.0,"net_change":-7.4,"total_buy_quantity":63525.0,"total_sell_quantity":106425.0,"lower_circuit_limit":7.2,"upper_circuit_limit":50.0,"last_trade_time":"1746007198366","oi_day_high":700425.0,"oi_day_low":529650.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":15.5,"high":15.65,"low":7.2,"close":7.5},"depth":{"buy":[{"quantity":3300,"price":7.5,"orders":3},{"quantity":8800,"price":7.45,"orders":4},{"quantity":1100,"price":7.4,"orders":1},{"quantity":3300,"price":7.35,"orders":2},{"quantity":5500,"price":7.3,"orders":2}],"sell":[{"quantity":1100,"price":7.65,"orders":1},{"quantity":1100,"price":7.7,"orders":1},{"quantity":1100,"price":7.75,"orders":1},{"quantity":2200,"price":7.8,"orders":2},{"quantity":1100,"price":7.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":7.5,"volume":1050500,"average_price":10.1,"oi":294800.0,"net_change":-7.8,"total_buy_quantity":303600.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746007185092","oi_day_high":320100.0,"oi_day_low":146300.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":152.7,"high":156.95,"low":127.5,"close":149.25},"depth":{"buy":[{"quantity":150,"price":147.45,"orders":1},{"quantity":150,"price":147.4,"orders":1},{"quantity":150,"price":147.35,"orders":1},{"quantity":300,"price":147.05,"orders":1},{"quantity":300,"price":145.55,"orders":1}],"sell":[{"quantity":150,"price":149.9,"orders":1},{"quantity":300,"price":149.95,"orders":1},{"quantity":150,"price":150.5,"orders":1},{"quantity":300,"price":150.8,"orders":2},{"quantity":150,"price":150.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":149.25,"volume":28200,"average_price":138.98,"oi":19650.0,"net_change":1.45,"total_buy_quantity":21000.0,"total_sell_quantity":21750.0,"lower_circuit_limit":26.1,"upper_circuit_limit":257.4,"last_trade_time":"1746007198361","oi_day_high":19650.0,"oi_day_low":13950.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":60.4,"high":73.0,"low":60.4,"close":73.0},"depth":{"buy":[{"quantity":750,"price":77.7,"orders":1},{"quantity":750,"price":77.65,"orders":1},{"quantity":750,"price":77.6,"orders":1},{"quantity":750,"price":77.2,"orders":1},{"quantity":1500,"price":77.05,"orders":1}],"sell":[{"quantity":750,"price":79.15,"orders":1},{"quantity":750,"price":79.2,"orders":1},{"quantity":2250,"price":80.7,"orders":1},{"quantity":3750,"price":81.55,"orders":1},{"quantity":3750,"price":81.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":73.0,"volume":5250,"average_price":66.12,"oi":50250.0,"net_change":14.3,"total_buy_quantity":39750.0,"total_sell_quantity":55500.0,"lower_circuit_limit":29.55,"upper_circuit_limit":116.45,"last_trade_time":"1746004876566","oi_day_high":52500.0,"oi_day_low":50250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":10.5,"high":10.5,"low":9.9,"close":10.1},"depth":{"buy":[{"quantity":8850,"price":10.25,"orders":2},{"quantity":2950,"price":10.2,"orders":1},{"quantity":5900,"price":10.15,"orders":1},{"quantity":2950,"price":10.1,"orders":1},{"quantity":5900,"price":10.05,"orders":1}],"sell":[{"quantity":8850,"price":10.45,"orders":2},{"quantity":5900,"price":10.55,"orders":1},{"quantity":2950,"price":11.0,"orders":1},{"quantity":14750,"price":11.05,"orders":1},{"quantity":2950,"price":11.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":10.1,"volume":23600,"average_price":10.16,"oi":94400.0,"net_change":1.2,"total_buy_quantity":150450.0,"total_sell_quantity":283200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746007136843","oi_day_high":94400.0,"oi_day_low":85550.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":73.05,"high":86.8,"low":65.65,"close":87.65},"depth":{"buy":[{"quantity":375,"price":85.65,"orders":1},{"quantity":375,"price":85.6,"orders":1},{"quantity":375,"price":85.35,"orders":1},{"quantity":375,"price":85.25,"orders":1},{"quantity":1500,"price":84.5,"orders":1}],"sell":[{"quantity":375,"price":88.2,"orders":1},{"quantity":375,"price":88.25,"orders":1},{"quantity":750,"price":88.5,"orders":1},{"quantity":375,"price":88.55,"orders":1},{"quantity":750,"price":89.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":87.65,"volume":186375,"average_price":74.41,"oi":364875.0,"net_change":17.75,"total_buy_quantity":46500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":27.5,"upper_circuit_limit":139.8,"last_trade_time":"1746007193154","oi_day_high":381375.0,"oi_day_low":363750.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":147.05,"high":153.05,"low":130.65,"close":133.85},"depth":{"buy":[{"quantity":125,"price":130.2,"orders":1},{"quantity":125,"price":130.15,"orders":1},{"quantity":125,"price":130.1,"orders":1},{"quantity":500,"price":130.05,"orders":2},{"quantity":125,"price":127.65,"orders":1}],"sell":[{"quantity":125,"price":134.85,"orders":1},{"quantity":125,"price":134.9,"orders":1},{"quantity":250,"price":134.95,"orders":1},{"quantity":125,"price":135.85,"orders":1},{"quantity":250,"price":135.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":133.85,"volume":10875,"average_price":139.48,"oi":13750.0,"net_change":-13.45,"total_buy_quantity":22125.0,"total_sell_quantity":24125.0,"lower_circuit_limit":37.3,"upper_circuit_limit":235.7,"last_trade_time":"1746007169318","oi_day_high":14375.0,"oi_day_low":13250.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":4.25,"high":4.6,"low":3.8,"close":4.45},"depth":{"buy":[{"quantity":13500,"price":4.7,"orders":1},{"quantity":40500,"price":4.65,"orders":2},{"quantity":121500,"price":4.6,"orders":4},{"quantity":54000,"price":4.55,"orders":3},{"quantity":40500,"price":4.5,"orders":2}],"sell":[{"quantity":27000,"price":4.8,"orders":2},{"quantity":40500,"price":4.85,"orders":2},{"quantity":13500,"price":4.9,"orders":1},{"quantity":108000,"price":4.95,"orders":4},{"quantity":27000,"price":5.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.45,"volume":297000,"average_price":4.08,"oi":2241000.0,"net_change":0.4,"total_buy_quantity":1552500.0,"total_sell_quantity":1174500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746004269193","oi_day_high":2268000.0,"oi_day_low":2200500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":81.95,"high":94.4,"low":80.25,"close":94.4},"depth":{"buy":[{"quantity":300,"price":96.15,"orders":1},{"quantity":300,"price":96.1,"orders":1},{"quantity":600,"price":96.05,"orders":1},{"quantity":300,"price":95.85,"orders":1},{"quantity":600,"price":94.6,"orders":1}],"sell":[{"quantity":900,"price":106.0,"orders":1},{"quantity":900,"price":106.05,"orders":3},{"quantity":300,"price":106.1,"orders":1},{"quantity":900,"price":106.25,"orders":1},{"quantity":1500,"price":107.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":94.4,"volume":3300,"average_price":85.77,"oi":12900.0,"net_change":8.9,"total_buy_quantity":21300.0,"total_sell_quantity":25500.0,"lower_circuit_limit":28.05,"upper_circuit_limit":158.95,"last_trade_time":"1746006652159","oi_day_high":13500.0,"oi_day_low":12000.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":2512.0,"high":2680.0,"low":1919.75,"close":2200.0},"depth":{"buy":[{"quantity":5,"price":2115.3,"orders":1},{"quantity":5,"price":2115.25,"orders":1},{"quantity":5,"price":2115.0,"orders":1},{"quantity":15,"price":2000.05,"orders":1},{"quantity":10,"price":2000.0,"orders":2}],"sell":[{"quantity":5,"price":2249.85,"orders":1},{"quantity":5,"price":2250.0,"orders":1},{"quantity":15,"price":2259.95,"orders":1},{"quantity":30,"price":2260.0,"orders":1},{"quantity":15,"price":2300.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":2200.0,"volume":735,"average_price":2209.11,"oi":440.0,"net_change":-312.0,"total_buy_quantity":520.0,"total_sell_quantity":430.0,"lower_circuit_limit":615.95,"upper_circuit_limit":3651.25,"last_trade_time":"1746007117471","oi_day_high":495.0,"oi_day_low":345.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":15.45,"high":17.35,"low":10.8,"close":10.75},"depth":{"buy":[{"quantity":1700,"price":10.6,"orders":1},{"quantity":1700,"price":10.55,"orders":1},{"quantity":1700,"price":10.5,"orders":1},{"quantity":6800,"price":10.45,"orders":4},{"quantity":5100,"price":10.4,"orders":3}],"sell":[{"quantity":3400,"price":10.85,"orders":2},{"quantity":3400,"price":10.9,"orders":2},{"quantity":1700,"price":10.95,"orders":1},{"quantity":1700,"price":11.0,"orders":1},{"quantity":1700,"price":11.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":10.75,"volume":1264800,"average_price":13.4,"oi":2359600.0,"net_change":-4.65,"total_buy_quantity":402900.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1746007197828","oi_day_high":2425900.0,"oi_day_low":2284800.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":89.9,"high":96.05,"low":80.7,"close":84.15},"depth":{"buy":[{"quantity":1250,"price":84.8,"orders":2},{"quantity":1250,"price":83.75,"orders":1},{"quantity":625,"price":82.9,"orders":1},{"quantity":1250,"price":82.85,"orders":1},{"quantity":3125,"price":82.2,"orders":1}],"sell":[{"quantity":625,"price":86.05,"orders":1},{"quantity":625,"price":86.3,"orders":1},{"quantity":625,"price":86.45,"orders":1},{"quantity":625,"price":86.8,"orders":1},{"quantity":1250,"price":87.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":84.15,"volume":22500,"average_price":87.65,"oi":88750.0,"net_change":-5.1,"total_buy_quantity":41250.0,"total_sell_quantity":71250.0,"lower_circuit_limit":27.05,"upper_circuit_limit":139.25,"last_trade_time":"1746007092491","oi_day_high":92500.0,"oi_day_low":88750.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":62.75,"high":65.45,"low":52.35,"close":52.35},"depth":{"buy":[{"quantity":350,"price":51.45,"orders":1},{"quantity":350,"price":51.4,"orders":1},{"quantity":350,"price":51.35,"orders":1},{"quantity":350,"price":51.3,"orders":1},{"quantity":350,"price":50.55,"orders":1}],"sell":[{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.35,"orders":1},{"quantity":5250,"price":64.4,"orders":1},{"quantity":10500,"price":71.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":52.35,"volume":101850,"average_price":58.42,"oi":83300.0,"net_change":-18.6,"total_buy_quantity":53900.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.45,"upper_circuit_limit":109.75,"last_trade_time":"1746007069478","oi_day_high":88200.0,"oi_day_low":81550.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":55.4,"high":56.3,"low":45.0,"close":55.1},"depth":{"buy":[{"quantity":650,"price":54.6,"orders":2},{"quantity":325,"price":54.55,"orders":1},{"quantity":325,"price":54.5,"orders":1},{"quantity":650,"price":54.45,"orders":1},{"quantity":325,"price":54.2,"orders":1}],"sell":[{"quantity":325,"price":55.4,"orders":1},{"quantity":325,"price":55.45,"orders":1},{"quantity":650,"price":55.55,"orders":2},{"quantity":325,"price":55.7,"orders":1},{"quantity":325,"price":55.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":55.1,"volume":377650,"average_price":50.4,"oi":169650.0,"net_change":-2.2,"total_buy_quantity":44200.0,"total_sell_quantity":40625.0,"lower_circuit_limit":19.05,"upper_circuit_limit":89.95,"last_trade_time":"1746007193449","oi_day_high":197925.0,"oi_day_low":166075.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":47.6,"high":55.0,"low":40.5,"close":43.5},"depth":{"buy":[{"quantity":700,"price":43.1,"orders":2},{"quantity":1050,"price":43.05,"orders":2},{"quantity":3850,"price":43.0,"orders":2},{"quantity":700,"price":42.6,"orders":2},{"quantity":1050,"price":42.55,"orders":2}],"sell":[{"quantity":700,"price":43.55,"orders":2},{"quantity":350,"price":44.2,"orders":1},{"quantity":700,"price":44.25,"orders":2},{"quantity":350,"price":44.5,"orders":1},{"quantity":350,"price":44.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":43.5,"volume":1087800,"average_price":47.0,"oi":411950.0,"net_change":-3.25,"total_buy_quantity":61250.0,"total_sell_quantity":116900.0,"lower_circuit_limit":6.1,"upper_circuit_limit":84.5,"last_trade_time":"1746007195006","oi_day_high":451150.0,"oi_day_low":358400.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":72.1,"high":80.45,"low":72.1,"close":78.3},"depth":{"buy":[{"quantity":250,"price":78.25,"orders":1},{"quantity":250,"price":78.2,"orders":1},{"quantity":500,"price":78.05,"orders":1},{"quantity":250,"price":77.3,"orders":1},{"quantity":1250,"price":71.65,"orders":1}],"sell":[{"quantity":250,"price":82.8,"orders":1},{"quantity":250,"price":82.9,"orders":1},{"quantity":1250,"price":89.2,"orders":1},{"quantity":1250,"price":90.65,"orders":1},{"quantity":1000,"price":94.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":78.3,"volume":2000,"average_price":76.54,"oi":4000.0,"net_change":6.5,"total_buy_quantity":33250.0,"total_sell_quantity":20000.0,"lower_circuit_limit":26.5,"upper_circuit_limit":132.9,"last_trade_time":"1746006870505","oi_day_high":4500.0,"oi_day_low":3750.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.8,"high":1.95,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":51250,"price":1.25,"orders":4},{"quantity":71750,"price":1.2,"orders":3},{"quantity":30750,"price":1.15,"orders":2},{"quantity":51250,"price":1.1,"orders":1},{"quantity":194750,"price":1.05,"orders":4}],"sell":[{"quantity":51250,"price":1.35,"orders":4},{"quantity":215250,"price":1.4,"orders":12},{"quantity":174250,"price":1.45,"orders":12},{"quantity":61500,"price":1.5,"orders":2},{"quantity":51250,"price":1.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.35,"volume":748250,"average_price":1.6,"oi":1506750.0,"net_change":-0.6,"total_buy_quantity":1045500.0,"total_sell_quantity":1927000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1746007144392","oi_day_high":1506750.0,"oi_day_low":1404250.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":39.5,"high":47.65,"low":37.0,"close":37.6},"depth":{"buy":[{"quantity":900,"price":37.25,"orders":1},{"quantity":900,"price":37.05,"orders":1},{"quantity":900,"price":36.95,"orders":1},{"quantity":900,"price":36.15,"orders":1},{"quantity":1800,"price":36.1,"orders":1}],"sell":[{"quantity":900,"price":39.05,"orders":1},{"quantity":900,"price":39.1,"orders":1},{"quantity":900,"price":39.2,"orders":1},{"quantity":900,"price":39.75,"orders":1},{"quantity":900,"price":40.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":37.6,"volume":143100,"average_price":43.54,"oi":114300.0,"net_change":-0.4,"total_buy_quantity":58500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":10.25,"upper_circuit_limit":64.25,"last_trade_time":"1746007148923","oi_day_high":123300.0,"oi_day_low":108900.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":800,"price":60.9,"orders":1},{"quantity":1600,"price":60.85,"orders":1},{"quantity":3200,"price":59.3,"orders":1},{"quantity":8000,"price":57.75,"orders":1},{"quantity":2400,"price":53.7,"orders":1}],"sell":[{"quantity":800,"price":64.45,"orders":1},{"quantity":2400,"price":66.1,"orders":1},{"quantity":4000,"price":66.35,"orders":1},{"quantity":3200,"price":66.95,"orders":1},{"quantity":8000,"price":67.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":59.0,"volume":800,"average_price":59.0,"oi":38400.0,"net_change":2.7,"total_buy_quantity":38400.0,"total_sell_quantity":65600.0,"lower_circuit_limit":28.55,"upper_circuit_limit":89.45,"last_trade_time":"1745988364527","oi_day_high":38400.0,"oi_day_low":38400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":79.4,"high":82.8,"low":60.1,"close":62.4},"depth":{"buy":[{"quantity":300,"price":62.8,"orders":1},{"quantity":300,"price":62.75,"orders":1},{"quantity":300,"price":62.7,"orders":1},{"quantity":300,"price":62.6,"orders":1},{"quantity":300,"price":60.85,"orders":1}],"sell":[{"quantity":600,"price":67.3,"orders":2},{"quantity":300,"price":67.35,"orders":1},{"quantity":300,"price":67.5,"orders":1},{"quantity":600,"price":67.95,"orders":1},{"quantity":1500,"price":68.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":62.4,"volume":12300,"average_price":68.26,"oi":7800.0,"net_change":-22.2,"total_buy_quantity":37200.0,"total_sell_quantity":37200.0,"lower_circuit_limit":14.1,"upper_circuit_limit":111.4,"last_trade_time":"1746005845232","oi_day_high":8400.0,"oi_day_low":4500.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":6.35,"high":8.05,"low":6.3,"close":8.05},"depth":{"buy":[{"quantity":18900,"price":8.15,"orders":3},{"quantity":4725,"price":8.1,"orders":1},{"quantity":14175,"price":8.05,"orders":2},{"quantity":14175,"price":7.95,"orders":2},{"quantity":47250,"price":7.9,"orders":3}],"sell":[{"quantity":4725,"price":8.3,"orders":1},{"quantity":9450,"price":8.35,"orders":1},{"quantity":23625,"price":8.5,"orders":1},{"quantity":33075,"price":8.55,"orders":2},{"quantity":23625,"price":8.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":8.05,"volume":51975,"average_price":6.52,"oi":122850.0,"net_change":1.9,"total_buy_quantity":519750.0,"total_sell_quantity":448875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1746006745487","oi_day_high":137025.0,"oi_day_low":122850.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":42.95,"high":57.35,"low":39.85,"close":49.05},"depth":{"buy":[{"quantity":550,"price":48.8,"orders":1},{"quantity":550,"price":48.75,"orders":1},{"quantity":1100,"price":48.7,"orders":2},{"quantity":1100,"price":48.65,"orders":2},{"quantity":1650,"price":48.6,"orders":3}],"sell":[{"quantity":550,"price":49.1,"orders":1},{"quantity":1100,"price":49.15,"orders":2},{"quantity":550,"price":49.2,"orders":1},{"quantity":550,"price":49.25,"orders":1},{"quantity":1100,"price":49.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":49.05,"volume":4093650,"average_price":50.51,"oi":1934900.0,"net_change":9.0,"total_buy_quantity":109450.0,"total_sell_quantity":161700.0,"lower_circuit_limit":8.85,"upper_circuit_limit":92.25,"last_trade_time":"1746007197181","oi_day_high":2247850.0,"oi_day_low":1934900.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":56.0,"high":56.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":700,"price":66.15,"orders":1},{"quantity":700,"price":66.1,"orders":1},{"quantity":1400,"price":66.05,"orders":1},{"quantity":1400,"price":65.05,"orders":1},{"quantity":700,"price":64.15,"orders":1}],"sell":[{"quantity":700,"price":69.05,"orders":1},{"quantity":3500,"price":69.1,"orders":1},{"quantity":2800,"price":69.85,"orders":1},{"quantity":7000,"price":70.3,"orders":1},{"quantity":7000,"price":70.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":56.0,"volume":0,"average_price":0.0,"oi":41300.0,"net_change":0.0,"total_buy_quantity":72800.0,"total_sell_quantity":56000.0,"lower_circuit_limit":36.85,"upper_circuit_limit":92.35,"last_trade_time":"1745918438000","oi_day_high":41300.0,"oi_day_low":37800.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":29.0,"high":29.0,"low":15.05,"close":18.8},"depth":{"buy":[{"quantity":1100,"price":18.75,"orders":2},{"quantity":6050,"price":18.7,"orders":3},{"quantity":4400,"price":18.65,"orders":7},{"quantity":2750,"price":18.6,"orders":5},{"quantity":4400,"price":18.55,"orders":7}],"sell":[{"quantity":1650,"price":18.9,"orders":2},{"quantity":4400,"price":18.95,"orders":6},{"quantity":5500,"price":19.0,"orders":9},{"quantity":6050,"price":19.05,"orders":9},{"quantity":1650,"price":19.1,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":18.8,"volume":3005200,"average_price":19.85,"oi":2586650.0,"net_change":-9.55,"total_buy_quantity":446050.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1746007196792","oi_day_high":2607550.0,"oi_day_low":2357300.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":110.0,"high":132.0,"low":103.4,"close":111.65},"depth":{"buy":[{"quantity":175,"price":112.35,"orders":1},{"quantity":175,"price":112.3,"orders":1},{"quantity":350,"price":112.05,"orders":1},{"quantity":350,"price":111.05,"orders":1},{"quantity":875,"price":109.55,"orders":1}],"sell":[{"quantity":175,"price":113.25,"orders":1},{"quantity":175,"price":113.3,"orders":1},{"quantity":175,"price":113.45,"orders":1},{"quantity":350,"price":113.95,"orders":1},{"quantity":175,"price":114.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":111.65,"volume":46375,"average_price":122.37,"oi":36400.0,"net_change":-3.45,"total_buy_quantity":14525.0,"total_sell_quantity":23975.0,"lower_circuit_limit":39.25,"upper_circuit_limit":199.25,"last_trade_time":"1746007193197","oi_day_high":38850.0,"oi_day_low":36050.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":5.05,"high":5.5,"low":4.05,"close":5.05},"depth":{"buy":[{"quantity":14625,"price":5.0,"orders":3},{"quantity":19500,"price":4.95,"orders":4},{"quantity":19500,"price":4.9,"orders":4},{"quantity":19500,"price":4.85,"orders":4},{"quantity":19500,"price":4.8,"orders":4}],"sell":[{"quantity":4875,"price":5.1,"orders":1},{"quantity":19500,"price":5.15,"orders":4},{"quantity":14625,"price":5.2,"orders":3},{"quantity":4875,"price":5.25,"orders":1},{"quantity":9750,"price":5.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":5.05,"volume":5255250,"average_price":4.65,"oi":1033500.0,"net_change":-0.8,"total_buy_quantity":975000.0,"total_sell_quantity":770250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1746007196366","oi_day_high":1160250.0,"oi_day_low":721500.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":289.95,"high":314.75,"low":276.3,"close":306.75},"depth":{"buy":[{"quantity":100,"price":304.9,"orders":1},{"quantity":100,"price":304.85,"orders":1},{"quantity":100,"price":304.8,"orders":1},{"quantity":100,"price":304.75,"orders":1},{"quantity":200,"price":304.55,"orders":1}],"sell":[{"quantity":100,"price":309.35,"orders":1},{"quantity":100,"price":309.4,"orders":1},{"quantity":100,"price":309.8,"orders":1},{"quantity":100,"price":309.95,"orders":1},{"quantity":100,"price":310.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":306.75,"volume":18300,"average_price":288.73,"oi":30500.0,"net_change":19.9,"total_buy_quantity":9200.0,"total_sell_quantity":11800.0,"lower_circuit_limit":119.9,"upper_circuit_limit":472.0,"last_trade_time":"1746007170301","oi_day_high":33100.0,"oi_day_low":30400.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":114.5,"high":115.25,"low":84.45,"close":102.65},"depth":{"buy":[{"quantity":325,"price":102.0,"orders":1},{"quantity":325,"price":101.95,"orders":1},{"quantity":325,"price":101.65,"orders":1},{"quantity":325,"price":101.1,"orders":1},{"quantity":650,"price":101.05,"orders":1}],"sell":[{"quantity":325,"price":103.0,"orders":1},{"quantity":325,"price":103.05,"orders":1},{"quantity":325,"price":103.25,"orders":1},{"quantity":325,"price":103.9,"orders":1},{"quantity":650,"price":103.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":102.65,"volume":14950,"average_price":99.82,"oi":17225.0,"net_change":-8.65,"total_buy_quantity":19175.0,"total_sell_quantity":30550.0,"lower_circuit_limit":32.7,"upper_circuit_limit":177.1,"last_trade_time":"1746007140941","oi_day_high":18200.0,"oi_day_low":17225.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":65.0,"high":70.0,"low":62.15,"close":66.2},"depth":{"buy":[{"quantity":550,"price":66.45,"orders":1},{"quantity":550,"price":65.5,"orders":1},{"quantity":550,"price":65.05,"orders":1},{"quantity":2750,"price":64.75,"orders":1},{"quantity":2750,"price":64.65,"orders":1}],"sell":[{"quantity":550,"price":68.4,"orders":1},{"quantity":1100,"price":68.45,"orders":2},{"quantity":550,"price":68.5,"orders":1},{"quantity":550,"price":68.55,"orders":1},{"quantity":550,"price":68.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":66.2,"volume":24750,"average_price":65.77,"oi":250800.0,"net_change":-8.95,"total_buy_quantity":51700.0,"total_sell_quantity":66000.0,"lower_circuit_limit":25.5,"upper_circuit_limit":104.8,"last_trade_time":"1746007131388","oi_day_high":253550.0,"oi_day_low":250800.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":133.9,"high":165.2,"low":116.3,"close":116.9},"depth":{"buy":[{"quantity":650,"price":117.75,"orders":2},{"quantity":325,"price":117.6,"orders":1},{"quantity":650,"price":117.1,"orders":2},{"quantity":650,"price":117.05,"orders":1},{"quantity":325,"price":116.15,"orders":1}],"sell":[{"quantity":325,"price":119.15,"orders":1},{"quantity":325,"price":119.2,"orders":1},{"quantity":325,"price":119.25,"orders":1},{"quantity":325,"price":119.9,"orders":1},{"quantity":650,"price":119.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":116.9,"volume":61425,"average_price":138.24,"oi":54275.0,"net_change":-4.8,"total_buy_quantity":30225.0,"total_sell_quantity":47125.0,"lower_circuit_limit":38.6,"upper_circuit_limit":199.0,"last_trade_time":"1746006988138","oi_day_high":55900.0,"oi_day_low":46800.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":335.7,"high":360.75,"low":293.25,"close":311.0},"depth":{"buy":[{"quantity":200,"price":325.05,"orders":1},{"quantity":100,"price":324.15,"orders":1},{"quantity":200,"price":320.05,"orders":1},{"quantity":900,"price":295.25,"orders":1},{"quantity":400,"price":281.45,"orders":1}],"sell":[{"quantity":200,"price":334.9,"orders":2},{"quantity":200,"price":334.95,"orders":1},{"quantity":200,"price":339.95,"orders":1},{"quantity":900,"price":344.55,"orders":2},{"quantity":1000,"price":350.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":311.0,"volume":3200,"average_price":310.05,"oi":3400.0,"net_change":5.25,"total_buy_quantity":5800.0,"total_sell_quantity":9700.0,"lower_circuit_limit":111.4,"upper_circuit_limit":510.6,"last_trade_time":"1745996301199","oi_day_high":3600.0,"oi_day_low":2900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":350.0,"high":385.0,"low":303.25,"close":308.05},"depth":{"buy":[{"quantity":100,"price":306.55,"orders":1},{"quantity":100,"price":306.4,"orders":1},{"quantity":100,"price":306.15,"orders":1},{"quantity":100,"price":306.1,"orders":1},{"quantity":200,"price":306.05,"orders":1}],"sell":[{"quantity":200,"price":310.45,"orders":2},{"quantity":100,"price":310.5,"orders":1},{"quantity":200,"price":310.55,"orders":2},{"quantity":200,"price":310.6,"orders":2},{"quantity":100,"price":310.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":308.05,"volume":25100,"average_price":354.22,"oi":64700.0,"net_change":-61.25,"total_buy_quantity":6400.0,"total_sell_quantity":12600.0,"lower_circuit_limit":82.45,"upper_circuit_limit":547.85,"last_trade_time":"1746007195114","oi_day_high":65900.0,"oi_day_low":63900.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":7.75,"high":15.3,"low":6.9,"close":11.8},"depth":{"buy":[{"quantity":2750,"price":11.65,"orders":1},{"quantity":5500,"price":11.6,"orders":2},{"quantity":2750,"price":11.5,"orders":1},{"quantity":2750,"price":11.4,"orders":1},{"quantity":16500,"price":11.35,"orders":2}],"sell":[{"quantity":2750,"price":11.75,"orders":1},{"quantity":5500,"price":11.8,"orders":1},{"quantity":8250,"price":11.9,"orders":3},{"quantity":8250,"price":11.95,"orders":2},{"quantity":5500,"price":12.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":11.8,"volume":1771000,"average_price":10.96,"oi":536250.0,"net_change":4.15,"total_buy_quantity":341000.0,"total_sell_quantity":426250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1746007183980","oi_day_high":990000.0,"oi_day_low":533500.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":95.1,"high":108.3,"low":70.9,"close":74.4},"depth":{"buy":[{"quantity":150,"price":73.85,"orders":1},{"quantity":150,"price":73.8,"orders":1},{"quantity":150,"price":73.75,"orders":1},{"quantity":300,"price":73.05,"orders":1},{"quantity":150,"price":72.7,"orders":1}],"sell":[{"quantity":300,"price":76.95,"orders":2},{"quantity":150,"price":77.35,"orders":1},{"quantity":150,"price":78.45,"orders":1},{"quantity":150,"price":78.5,"orders":1},{"quantity":150,"price":79.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":74.4,"volume":143700,"average_price":89.6,"oi":111450.0,"net_change":-42.05,"total_buy_quantity":26850.0,"total_sell_quantity":22350.0,"lower_circuit_limit":10.95,"upper_circuit_limit":142.65,"last_trade_time":"1746007186594","oi_day_high":113550.0,"oi_day_low":94800.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":50.05,"high":56.4,"low":42.55,"close":43.0},"depth":{"buy":[{"quantity":400,"price":42.85,"orders":2},{"quantity":1000,"price":42.6,"orders":2},{"quantity":200,"price":42.55,"orders":1},{"quantity":400,"price":42.05,"orders":2},{"quantity":400,"price":42.0,"orders":2}],"sell":[{"quantity":200,"price":43.7,"orders":1},{"quantity":200,"price":43.75,"orders":1},{"quantity":200,"price":44.35,"orders":1},{"quantity":200,"price":44.4,"orders":1},{"quantity":200,"price":44.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":43.0,"volume":264200,"average_price":48.78,"oi":245000.0,"net_change":-15.15,"total_buy_quantity":67800.0,"total_sell_quantity":59200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.2,"last_trade_time":"1746007197761","oi_day_high":252000.0,"oi_day_low":215200.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":52.2,"high":58.6,"low":50.5,"close":52.0},"depth":{"buy":[{"quantity":500,"price":53.3,"orders":1},{"quantity":1000,"price":53.05,"orders":1},{"quantity":500,"price":53.0,"orders":1},{"quantity":1500,"price":52.45,"orders":1},{"quantity":1000,"price":52.4,"orders":1}],"sell":[{"quantity":500,"price":54.7,"orders":1},{"quantity":500,"price":54.75,"orders":1},{"quantity":1000,"price":54.85,"orders":1},{"quantity":500,"price":54.9,"orders":1},{"quantity":500,"price":55.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":52.0,"volume":93500,"average_price":55.43,"oi":105000.0,"net_change":-2.7,"total_buy_quantity":97500.0,"total_sell_quantity":91000.0,"lower_circuit_limit":18.55,"upper_circuit_limit":88.85,"last_trade_time":"1746007092935","oi_day_high":107000.0,"oi_day_low":101000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":23.95,"high":35.1,"low":23.2,"close":29.35},"depth":{"buy":[{"quantity":750,"price":29.1,"orders":1},{"quantity":750,"price":29.05,"orders":1},{"quantity":1500,"price":29.0,"orders":2},{"quantity":750,"price":28.95,"orders":1},{"quantity":750,"price":28.9,"orders":1}],"sell":[{"quantity":750,"price":29.3,"orders":1},{"quantity":750,"price":29.35,"orders":1},{"quantity":750,"price":29.4,"orders":1},{"quantity":750,"price":29.5,"orders":1},{"quantity":750,"price":29.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":29.35,"volume":402750,"average_price":30.11,"oi":177750.0,"net_change":4.45,"total_buy_quantity":108000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":9.7,"upper_circuit_limit":49.7,"last_trade_time":"1746007155387","oi_day_high":288750.0,"oi_day_low":177000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":6.25,"high":7.7,"low":6.25,"close":7.7},"depth":{"buy":[{"quantity":23200,"price":7.35,"orders":4},{"quantity":5800,"price":7.3,"orders":1},{"quantity":5800,"price":7.25,"orders":1},{"quantity":17400,"price":7.2,"orders":1},{"quantity":29000,"price":7.15,"orders":1}],"sell":[{"quantity":5800,"price":7.7,"orders":1},{"quantity":5800,"price":7.75,"orders":1},{"quantity":11600,"price":7.85,"orders":1},{"quantity":29000,"price":7.9,"orders":3},{"quantity":29000,"price":7.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":7.7,"volume":179800,"average_price":6.7,"oi":3329200.0,"net_change":1.5,"total_buy_quantity":788800.0,"total_sell_quantity":754000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746007104306","oi_day_high":3329200.0,"oi_day_low":3277000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":336.65,"high":379.35,"low":322.1,"close":342.5},"depth":{"buy":[{"quantity":75,"price":360.25,"orders":1},{"quantity":75,"price":360.2,"orders":1},{"quantity":150,"price":360.05,"orders":1},{"quantity":75,"price":359.2,"orders":1},{"quantity":150,"price":357.05,"orders":1}],"sell":[{"quantity":75,"price":369.7,"orders":1},{"quantity":75,"price":370.5,"orders":1},{"quantity":525,"price":380.4,"orders":2},{"quantity":375,"price":388.95,"orders":1},{"quantity":750,"price":395.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":342.5,"volume":20550,"average_price":352.05,"oi":40650.0,"net_change":16.45,"total_buy_quantity":4275.0,"total_sell_quantity":6225.0,"lower_circuit_limit":112.8,"upper_circuit_limit":576.4,"last_trade_time":"1746006743538","oi_day_high":40725.0,"oi_day_low":38700.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":38.4,"high":66.95,"low":37.0,"close":45.8},"depth":{"buy":[{"quantity":350,"price":45.7,"orders":1},{"quantity":350,"price":45.65,"orders":1},{"quantity":350,"price":45.15,"orders":1},{"quantity":700,"price":45.0,"orders":2},{"quantity":1750,"price":44.65,"orders":1}],"sell":[{"quantity":350,"price":46.45,"orders":1},{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":47.25,"orders":1},{"quantity":1750,"price":47.35,"orders":1},{"quantity":2100,"price":47.5,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":45.8,"volume":330400,"average_price":53.53,"oi":90650.0,"net_change":3.3,"total_buy_quantity":53200.0,"total_sell_quantity":74200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.2,"last_trade_time":"1746007155931","oi_day_high":105700.0,"oi_day_low":85050.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":97.9,"high":109.95,"low":91.7,"close":97.4},"depth":{"buy":[{"quantity":300,"price":96.35,"orders":1},{"quantity":150,"price":96.25,"orders":1},{"quantity":300,"price":96.2,"orders":2},{"quantity":150,"price":96.15,"orders":1},{"quantity":150,"price":89.0,"orders":1}],"sell":[{"quantity":150,"price":97.8,"orders":1},{"quantity":300,"price":98.05,"orders":1},{"quantity":150,"price":98.2,"orders":1},{"quantity":300,"price":98.25,"orders":2},{"quantity":150,"price":98.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":97.4,"volume":89250,"average_price":98.38,"oi":90300.0,"net_change":-9.2,"total_buy_quantity":14700.0,"total_sell_quantity":23700.0,"lower_circuit_limit":26.8,"upper_circuit_limit":172.3,"last_trade_time":"1746007156794","oi_day_high":92100.0,"oi_day_low":87750.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":7.1,"high":9.25,"low":6.9,"close":7.2},"depth":{"buy":[{"quantity":1500,"price":7.2,"orders":1},{"quantity":10500,"price":7.15,"orders":7},{"quantity":15000,"price":7.1,"orders":10},{"quantity":19500,"price":7.05,"orders":10},{"quantity":22500,"price":7.0,"orders":9}],"sell":[{"quantity":7500,"price":7.3,"orders":4},{"quantity":6000,"price":7.35,"orders":4},{"quantity":10500,"price":7.4,"orders":7},{"quantity":10500,"price":7.45,"orders":6},{"quantity":15000,"price":7.5,"orders":6}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":7.2,"volume":3142500,"average_price":8.04,"oi":2478000.0,"net_change":-0.55,"total_buy_quantity":375000.0,"total_sell_quantity":484500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1746007197930","oi_day_high":2478000.0,"oi_day_low":2056500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":296.4,"high":303.45,"low":133.8,"close":152.9},"depth":{"buy":[{"quantity":100,"price":152.95,"orders":2},{"quantity":150,"price":152.65,"orders":1},{"quantity":150,"price":152.4,"orders":1},{"quantity":50,"price":152.25,"orders":1},{"quantity":100,"price":152.2,"orders":2}],"sell":[{"quantity":50,"price":153.95,"orders":1},{"quantity":200,"price":154.0,"orders":2},{"quantity":150,"price":154.7,"orders":1},{"quantity":50,"price":154.75,"orders":1},{"quantity":50,"price":154.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":152.9,"volume":247050,"average_price":190.46,"oi":69950.0,"net_change":-142.55,"total_buy_quantity":11850.0,"total_sell_quantity":16550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.35,"last_trade_time":"1746007198090","oi_day_high":71700.0,"oi_day_low":35250.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":36.95,"high":42.9,"low":35.15,"close":37.55},"depth":{"buy":[{"quantity":1250,"price":37.6,"orders":2},{"quantity":1875,"price":36.9,"orders":1},{"quantity":625,"price":36.85,"orders":1},{"quantity":1875,"price":36.7,"orders":1},{"quantity":1875,"price":36.4,"orders":1}],"sell":[{"quantity":625,"price":38.1,"orders":1},{"quantity":625,"price":38.15,"orders":1},{"quantity":625,"price":38.2,"orders":1},{"quantity":625,"price":38.35,"orders":1},{"quantity":625,"price":39.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":37.55,"volume":1153750,"average_price":39.6,"oi":874375.0,"net_change":4.15,"total_buy_quantity":90625.0,"total_sell_quantity":139375.0,"lower_circuit_limit":15.7,"upper_circuit_limit":61.0,"last_trade_time":"1746007198774","oi_day_high":886250.0,"oi_day_low":761250.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":173.0,"high":176.8,"low":142.15,"close":162.15},"depth":{"buy":[{"quantity":175,"price":160.95,"orders":1},{"quantity":350,"price":160.05,"orders":1},{"quantity":350,"price":158.05,"orders":1},{"quantity":350,"price":153.7,"orders":1},{"quantity":875,"price":153.65,"orders":1}],"sell":[{"quantity":175,"price":163.6,"orders":1},{"quantity":175,"price":163.65,"orders":1},{"quantity":350,"price":163.95,"orders":1},{"quantity":350,"price":166.8,"orders":1},{"quantity":175,"price":166.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":162.15,"volume":40425,"average_price":159.2,"oi":21350.0,"net_change":-9.5,"total_buy_quantity":22750.0,"total_sell_quantity":21350.0,"lower_circuit_limit":34.65,"upper_circuit_limit":301.95,"last_trade_time":"1746007151479","oi_day_high":23450.0,"oi_day_low":19600.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":25.4,"high":26.0,"low":16.2,"close":17.25},"depth":{"buy":[{"quantity":2250,"price":17.25,"orders":2},{"quantity":3750,"price":17.2,"orders":4},{"quantity":6750,"price":17.15,"orders":7},{"quantity":6750,"price":17.1,"orders":8},{"quantity":3750,"price":17.05,"orders":4}],"sell":[{"quantity":1500,"price":17.4,"orders":1},{"quantity":1500,"price":17.45,"orders":1},{"quantity":4500,"price":17.5,"orders":5},{"quantity":6000,"price":17.55,"orders":5},{"quantity":4500,"price":17.6,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":17.25,"volume":6280500,"average_price":18.87,"oi":1829250.0,"net_change":-10.05,"total_buy_quantity":243750.0,"total_sell_quantity":259500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1746007197555","oi_day_high":1905000.0,"oi_day_low":1154250.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":36.95,"high":43.75,"low":32.9,"close":43.95},"depth":{"buy":[{"quantity":875,"price":43.4,"orders":1},{"quantity":1750,"price":43.25,"orders":1},{"quantity":875,"price":43.05,"orders":1},{"quantity":875,"price":42.75,"orders":1},{"quantity":875,"price":42.55,"orders":1}],"sell":[{"quantity":1750,"price":43.75,"orders":2},{"quantity":875,"price":43.9,"orders":1},{"quantity":875,"price":44.15,"orders":1},{"quantity":875,"price":44.25,"orders":1},{"quantity":1750,"price":44.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":43.95,"volume":126875,"average_price":37.25,"oi":189875.0,"net_change":10.25,"total_buy_quantity":60375.0,"total_sell_quantity":112000.0,"lower_circuit_limit":15.0,"upper_circuit_limit":67.1,"last_trade_time":"1746007195052","oi_day_high":215250.0,"oi_day_low":189875.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":43.0,"high":43.0,"low":29.0,"close":30.3},"depth":{"buy":[{"quantity":700,"price":30.05,"orders":2},{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":29.9,"orders":1},{"quantity":350,"price":29.85,"orders":1},{"quantity":350,"price":29.8,"orders":1}],"sell":[{"quantity":700,"price":30.5,"orders":2},{"quantity":1050,"price":30.55,"orders":3},{"quantity":1050,"price":30.6,"orders":3},{"quantity":350,"price":30.65,"orders":1},{"quantity":1400,"price":30.7,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":30.3,"volume":570150,"average_price":35.27,"oi":634200.0,"net_change":-15.0,"total_buy_quantity":112700.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1746007189331","oi_day_high":635600.0,"oi_day_low":617050.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":26.75,"high":29.0,"low":21.2,"close":21.15},"depth":{"buy":[{"quantity":1250,"price":21.2,"orders":2},{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":20.7,"orders":1},{"quantity":3125,"price":20.65,"orders":1},{"quantity":3125,"price":20.5,"orders":1}],"sell":[{"quantity":625,"price":21.35,"orders":1},{"quantity":625,"price":21.4,"orders":1},{"quantity":1250,"price":21.8,"orders":1},{"quantity":1250,"price":21.85,"orders":1},{"quantity":3125,"price":21.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":21.15,"volume":383750,"average_price":25.44,"oi":571250.0,"net_change":-7.6,"total_buy_quantity":176250.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1746007193964","oi_day_high":571250.0,"oi_day_low":508750.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":104.95,"high":110.25,"low":88.0,"close":96.9},"depth":{"buy":[{"quantity":175,"price":95.65,"orders":1},{"quantity":175,"price":95.6,"orders":1},{"quantity":350,"price":95.55,"orders":1},{"quantity":175,"price":95.1,"orders":1},{"quantity":350,"price":95.05,"orders":1}],"sell":[{"quantity":175,"price":96.95,"orders":1},{"quantity":5250,"price":97.0,"orders":1},{"quantity":525,"price":97.05,"orders":2},{"quantity":350,"price":97.35,"orders":1},{"quantity":525,"price":97.4,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":96.9,"volume":483175,"average_price":96.08,"oi":417025.0,"net_change":-1.3,"total_buy_quantity":31150.0,"total_sell_quantity":45675.0,"lower_circuit_limit":22.8,"upper_circuit_limit":167.1,"last_trade_time":"1746007196550","oi_day_high":420875.0,"oi_day_low":314300.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":17.25,"high":32.2,"low":17.2,"close":25.7},"depth":{"buy":[{"quantity":1650,"price":25.55,"orders":1},{"quantity":825,"price":25.5,"orders":1},{"quantity":3300,"price":25.45,"orders":4},{"quantity":2475,"price":25.4,"orders":3},{"quantity":3300,"price":25.35,"orders":2}],"sell":[{"quantity":4950,"price":25.75,"orders":4},{"quantity":825,"price":25.8,"orders":1},{"quantity":2475,"price":25.95,"orders":3},{"quantity":825,"price":26.0,"orders":1},{"quantity":5775,"price":26.05,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":25.7,"volume":4673625,"average_price":27.8,"oi":956175.0,"net_change":6.8,"total_buy_quantity":202950.0,"total_sell_quantity":270600.0,"lower_circuit_limit":3.6,"upper_circuit_limit":48.2,"last_trade_time":"1746007198066","oi_day_high":1000725.0,"oi_day_low":897600.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":46.8,"high":56.0,"low":43.15,"close":54.45},"depth":{"buy":[{"quantity":350,"price":54.15,"orders":1},{"quantity":700,"price":54.1,"orders":1},{"quantity":700,"price":54.05,"orders":1},{"quantity":350,"price":53.9,"orders":1},{"quantity":350,"price":53.65,"orders":1}],"sell":[{"quantity":350,"price":54.85,"orders":1},{"quantity":1050,"price":55.1,"orders":2},{"quantity":700,"price":55.15,"orders":1},{"quantity":700,"price":55.65,"orders":1},{"quantity":350,"price":55.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":54.45,"volume":289800,"average_price":49.76,"oi":277550.0,"net_change":3.6,"total_buy_quantity":47250.0,"total_sell_quantity":38850.0,"lower_circuit_limit":13.95,"upper_circuit_limit":91.15,"last_trade_time":"1746007197063","oi_day_high":296100.0,"oi_day_low":277550.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":38.0,"high":46.05,"low":31.5,"close":31.95},"depth":{"buy":[{"quantity":367,"price":31.15,"orders":1},{"quantity":367,"price":31.1,"orders":1},{"quantity":734,"price":31.05,"orders":1},{"quantity":367,"price":30.9,"orders":1},{"quantity":367,"price":30.85,"orders":1}],"sell":[{"quantity":734,"price":31.9,"orders":2},{"quantity":367,"price":31.95,"orders":1},{"quantity":367,"price":32.0,"orders":1},{"quantity":367,"price":32.2,"orders":1},{"quantity":367,"price":32.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":31.95,"volume":500588,"average_price":40.04,"oi":567749.0,"net_change":-9.6,"total_buy_quantity":68629.0,"total_sell_quantity":127349.0,"lower_circuit_limit":7.65,"upper_circuit_limit":58.85,"last_trade_time":"1746007185247","oi_day_high":582429.0,"oi_day_low":549399.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":38.75,"high":49.45,"low":38.75,"close":46.9},"depth":{"buy":[{"quantity":725,"price":46.6,"orders":1},{"quantity":725,"price":46.55,"orders":1},{"quantity":725,"price":46.5,"orders":1},{"quantity":1450,"price":46.45,"orders":1},{"quantity":725,"price":46.4,"orders":1}],"sell":[{"quantity":725,"price":47.4,"orders":1},{"quantity":1450,"price":47.45,"orders":2},{"quantity":1450,"price":47.5,"orders":2},{"quantity":2175,"price":47.55,"orders":2},{"quantity":725,"price":47.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":46.9,"volume":42775,"average_price":45.9,"oi":129775.0,"net_change":11.15,"total_buy_quantity":41325.0,"total_sell_quantity":52925.0,"lower_circuit_limit":17.85,"upper_circuit_limit":72.25,"last_trade_time":"1746007172627","oi_day_high":131225.0,"oi_day_low":122525.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":9.1,"high":9.9,"low":7.5,"close":7.55},"depth":{"buy":[{"quantity":2400,"price":7.4,"orders":3},{"quantity":800,"price":7.35,"orders":1},{"quantity":1600,"price":7.3,"orders":2},{"quantity":4800,"price":7.25,"orders":5},{"quantity":1600,"price":7.2,"orders":2}],"sell":[{"quantity":800,"price":7.75,"orders":1},{"quantity":800,"price":7.8,"orders":1},{"quantity":1600,"price":7.9,"orders":2},{"quantity":800,"price":7.95,"orders":1},{"quantity":800,"price":8.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":7.55,"volume":172000,"average_price":8.83,"oi":320800.0,"net_change":-1.55,"total_buy_quantity":185600.0,"total_sell_quantity":154400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746007153458","oi_day_high":322400.0,"oi_day_low":300000.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":10.1,"high":11.7,"low":8.95,"close":8.95},"depth":{"buy":[{"quantity":4850,"price":8.95,"orders":2},{"quantity":4850,"price":8.9,"orders":2},{"quantity":2425,"price":8.85,"orders":1},{"quantity":2425,"price":8.8,"orders":1},{"quantity":24250,"price":8.75,"orders":5}],"sell":[{"quantity":4850,"price":9.1,"orders":2},{"quantity":12125,"price":9.15,"orders":4},{"quantity":9700,"price":9.2,"orders":4},{"quantity":12125,"price":9.25,"orders":4},{"quantity":2425,"price":9.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":8.95,"volume":1474400,"average_price":10.2,"oi":1508350.0,"net_change":-2.45,"total_buy_quantity":492275.0,"total_sell_quantity":303125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746007189785","oi_day_high":1515625.0,"oi_day_low":1205225.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":880.0,"high":880.05,"low":705.05,"close":756.0},"depth":{"buy":[{"quantity":50,"price":753.05,"orders":1},{"quantity":50,"price":751.65,"orders":1},{"quantity":50,"price":751.6,"orders":1},{"quantity":100,"price":751.55,"orders":1},{"quantity":50,"price":748.9,"orders":1}],"sell":[{"quantity":50,"price":757.0,"orders":1},{"quantity":50,"price":762.0,"orders":1},{"quantity":100,"price":762.05,"orders":2},{"quantity":50,"price":762.1,"orders":1},{"quantity":50,"price":764.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":756.0,"volume":140550,"average_price":780.92,"oi":109050.0,"net_change":-116.15,"total_buy_quantity":8100.0,"total_sell_quantity":12000.0,"lower_circuit_limit":59.0,"upper_circuit_limit":1491.3,"last_trade_time":"1746007199291","oi_day_high":111800.0,"oi_day_low":102250.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":57.0,"high":78.2,"low":53.35,"close":67.95},"depth":{"buy":[{"quantity":900,"price":66.0,"orders":2},{"quantity":450,"price":65.95,"orders":1},{"quantity":450,"price":65.8,"orders":1},{"quantity":450,"price":65.15,"orders":1},{"quantity":450,"price":64.3,"orders":1}],"sell":[{"quantity":450,"price":67.85,"orders":1},{"quantity":450,"price":67.9,"orders":1},{"quantity":450,"price":67.95,"orders":1},{"quantity":2250,"price":68.0,"orders":3},{"quantity":450,"price":70.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":67.95,"volume":1075050,"average_price":68.33,"oi":115200.0,"net_change":17.85,"total_buy_quantity":87750.0,"total_sell_quantity":44100.0,"lower_circuit_limit":2.9,"upper_circuit_limit":131.9,"last_trade_time":"1746007145718","oi_day_high":162450.0,"oi_day_low":99000.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":533.85,"high":698.45,"low":469.05,"close":656.25},"depth":{"buy":[{"quantity":50,"price":644.75,"orders":1},{"quantity":50,"price":644.7,"orders":1},{"quantity":50,"price":644.45,"orders":1},{"quantity":50,"price":643.4,"orders":1},{"quantity":50,"price":642.2,"orders":1}],"sell":[{"quantity":50,"price":657.75,"orders":1},{"quantity":50,"price":657.8,"orders":1},{"quantity":50,"price":657.85,"orders":1},{"quantity":100,"price":659.95,"orders":1},{"quantity":50,"price":661.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":656.25,"volume":17000,"average_price":596.39,"oi":55900.0,"net_change":166.95,"total_buy_quantity":5050.0,"total_sell_quantity":2250.0,"lower_circuit_limit":283.35,"upper_circuit_limit":1007.65,"last_trade_time":"1746007084033","oi_day_high":60250.0,"oi_day_low":55250.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":56.85,"high":86.85,"low":55.8,"close":69.6},"depth":{"buy":[{"quantity":650,"price":68.15,"orders":2},{"quantity":650,"price":68.0,"orders":2},{"quantity":650,"price":67.95,"orders":1},{"quantity":325,"price":67.45,"orders":1},{"quantity":975,"price":67.25,"orders":2}],"sell":[{"quantity":325,"price":69.0,"orders":1},{"quantity":325,"price":69.15,"orders":1},{"quantity":650,"price":69.2,"orders":2},{"quantity":650,"price":69.25,"orders":1},{"quantity":325,"price":69.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":69.6,"volume":73125,"average_price":73.18,"oi":50375.0,"net_change":8.85,"total_buy_quantity":47775.0,"total_sell_quantity":47450.0,"lower_circuit_limit":2.2,"upper_circuit_limit":140.1,"last_trade_time":"1746007115476","oi_day_high":51025.0,"oi_day_low":43875.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":252.0,"high":325.0,"low":248.55,"close":288.15},"depth":{"buy":[{"quantity":150,"price":285.2,"orders":1},{"quantity":150,"price":285.15,"orders":1},{"quantity":150,"price":283.6,"orders":1},{"quantity":300,"price":283.55,"orders":1},{"quantity":1050,"price":278.35,"orders":2}],"sell":[{"quantity":150,"price":291.25,"orders":1},{"quantity":150,"price":294.45,"orders":1},{"quantity":150,"price":296.85,"orders":1},{"quantity":150,"price":296.9,"orders":1},{"quantity":150,"price":296.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":288.15,"volume":1350,"average_price":278.82,"oi":9750.0,"net_change":66.8,"total_buy_quantity":7950.0,"total_sell_quantity":8250.0,"lower_circuit_limit":118.3,"upper_circuit_limit":458.0,"last_trade_time":"1746007025947","oi_day_high":10650.0,"oi_day_low":9750.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":28.8,"high":33.9,"low":25.55,"close":33.45},"depth":{"buy":[{"quantity":950,"price":32.85,"orders":1},{"quantity":950,"price":32.7,"orders":1},{"quantity":1900,"price":32.55,"orders":1},{"quantity":950,"price":32.45,"orders":1},{"quantity":950,"price":32.4,"orders":1}],"sell":[{"quantity":950,"price":33.15,"orders":1},{"quantity":950,"price":33.2,"orders":1},{"quantity":950,"price":33.25,"orders":1},{"quantity":2850,"price":33.35,"orders":3},{"quantity":1900,"price":33.4,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":33.45,"volume":377150,"average_price":29.16,"oi":257450.0,"net_change":3.0,"total_buy_quantity":95000.0,"total_sell_quantity":103550.0,"lower_circuit_limit":9.1,"upper_circuit_limit":57.4,"last_trade_time":"1746007199021","oi_day_high":276450.0,"oi_day_low":245100.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":4.15,"high":4.45,"low":3.5,"close":3.6},"depth":{"buy":[{"quantity":13500,"price":3.6,"orders":1},{"quantity":94500,"price":3.55,"orders":6},{"quantity":148500,"price":3.5,"orders":9},{"quantity":141750,"price":3.45,"orders":7},{"quantity":87750,"price":3.4,"orders":4}],"sell":[{"quantity":54000,"price":3.65,"orders":6},{"quantity":40500,"price":3.7,"orders":5},{"quantity":114750,"price":3.75,"orders":7},{"quantity":47250,"price":3.8,"orders":5},{"quantity":40500,"price":3.85,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":3.6,"volume":2828250,"average_price":4.0,"oi":2301750.0,"net_change":-1.2,"total_buy_quantity":1734750.0,"total_sell_quantity":1390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1746006968299","oi_day_high":2328750.0,"oi_day_low":1741500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":46.55,"high":59.5,"low":46.5,"close":51.9},"depth":{"buy":[{"quantity":650,"price":51.85,"orders":2},{"quantity":325,"price":51.8,"orders":1},{"quantity":650,"price":51.65,"orders":2},{"quantity":650,"price":51.6,"orders":2},{"quantity":975,"price":51.55,"orders":2}],"sell":[{"quantity":325,"price":52.35,"orders":1},{"quantity":325,"price":52.4,"orders":1},{"quantity":650,"price":52.45,"orders":2},{"quantity":650,"price":52.5,"orders":2},{"quantity":325,"price":52.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":51.9,"volume":1240525,"average_price":54.56,"oi":257725.0,"net_change":6.65,"total_buy_quantity":44850.0,"total_sell_quantity":76375.0,"lower_circuit_limit":16.0,"upper_circuit_limit":89.6,"last_trade_time":"1746007193449","oi_day_high":294450.0,"oi_day_low":183625.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":86.35,"high":86.35,"low":74.25,"close":86.2},"depth":{"buy":[{"quantity":275,"price":85.6,"orders":1},{"quantity":550,"price":85.55,"orders":1},{"quantity":275,"price":84.7,"orders":1},{"quantity":550,"price":84.65,"orders":1},{"quantity":275,"price":83.8,"orders":1}],"sell":[{"quantity":550,"price":87.75,"orders":2},{"quantity":275,"price":87.8,"orders":1},{"quantity":275,"price":87.95,"orders":1},{"quantity":825,"price":88.0,"orders":1},{"quantity":275,"price":93.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":86.2,"volume":28875,"average_price":79.35,"oi":70675.0,"net_change":-1.25,"total_buy_quantity":43175.0,"total_sell_quantity":36850.0,"lower_circuit_limit":29.15,"upper_circuit_limit":137.45,"last_trade_time":"1746007189501","oi_day_high":73975.0,"oi_day_low":69025.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":129.3,"high":131.4,"low":72.15,"close":104.0},"depth":{"buy":[{"quantity":225,"price":101.05,"orders":1},{"quantity":225,"price":101.0,"orders":1},{"quantity":450,"price":100.85,"orders":1},{"quantity":225,"price":100.1,"orders":1},{"quantity":450,"price":100.05,"orders":1}],"sell":[{"quantity":225,"price":102.0,"orders":1},{"quantity":450,"price":102.05,"orders":1},{"quantity":225,"price":102.9,"orders":1},{"quantity":225,"price":102.95,"orders":1},{"quantity":450,"price":103.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":104.0,"volume":504225,"average_price":90.8,"oi":61875.0,"net_change":-21.65,"total_buy_quantity":40275.0,"total_sell_quantity":38025.0,"lower_circuit_limit":27.4,"upper_circuit_limit":171.9,"last_trade_time":"1746007196300","oi_day_high":81450.0,"oi_day_low":46125.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":622.65,"high":789.0,"low":605.1,"close":720.0},"depth":{"buy":[{"quantity":125,"price":723.55,"orders":1},{"quantity":125,"price":723.0,"orders":1},{"quantity":125,"price":710.35,"orders":1},{"quantity":1875,"price":710.3,"orders":2},{"quantity":125,"price":682.8,"orders":1}],"sell":[{"quantity":125,"price":731.9,"orders":1},{"quantity":250,"price":731.95,"orders":1},{"quantity":125,"price":737.9,"orders":1},{"quantity":2250,"price":750.9,"orders":4},{"quantity":125,"price":750.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":720.0,"volume":97000,"average_price":706.79,"oi":114000.0,"net_change":298.95,"total_buy_quantity":11625.0,"total_sell_quantity":11000.0,"lower_circuit_limit":372.05,"upper_circuit_limit":1040.65,"last_trade_time":"1746007006064","oi_day_high":148875.0,"oi_day_low":113625.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":167.3,"high":209.8,"low":167.0,"close":186.1},"depth":{"buy":[{"quantity":300,"price":186.15,"orders":2},{"quantity":150,"price":186.1,"orders":1},{"quantity":300,"price":186.05,"orders":1},{"quantity":150,"price":185.75,"orders":1},{"quantity":150,"price":184.8,"orders":1}],"sell":[{"quantity":150,"price":188.6,"orders":1},{"quantity":150,"price":188.65,"orders":1},{"quantity":150,"price":188.7,"orders":1},{"quantity":150,"price":189.6,"orders":1},{"quantity":150,"price":189.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":186.1,"volume":28350,"average_price":196.47,"oi":61950.0,"net_change":-0.3,"total_buy_quantity":15750.0,"total_sell_quantity":19200.0,"lower_circuit_limit":27.15,"upper_circuit_limit":361.05,"last_trade_time":"1746007079273","oi_day_high":63600.0,"oi_day_low":61200.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":48.65,"high":51.5,"low":34.15,"close":40.55},"depth":{"buy":[{"quantity":475,"price":40.4,"orders":1},{"quantity":475,"price":40.1,"orders":1},{"quantity":475,"price":40.05,"orders":1},{"quantity":950,"price":40.0,"orders":2},{"quantity":475,"price":38.6,"orders":1}],"sell":[{"quantity":475,"price":40.55,"orders":1},{"quantity":4750,"price":40.6,"orders":2},{"quantity":475,"price":40.75,"orders":1},{"quantity":950,"price":40.8,"orders":2},{"quantity":475,"price":40.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":40.55,"volume":1128600,"average_price":42.68,"oi":529625.0,"net_change":-13.95,"total_buy_quantity":61750.0,"total_sell_quantity":109250.0,"lower_circuit_limit":5.75,"upper_circuit_limit":69.55,"last_trade_time":"1746007198247","oi_day_high":562400.0,"oi_day_low":389025.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.15,"high":1.65,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":13386,"price":1.2,"orders":3},{"quantity":120474,"price":1.15,"orders":16},{"quantity":142784,"price":1.1,"orders":16},{"quantity":31234,"price":1.05,"orders":3},{"quantity":58006,"price":1.0,"orders":11}],"sell":[{"quantity":49082,"price":1.25,"orders":8},{"quantity":84778,"price":1.3,"orders":16},{"quantity":129398,"price":1.35,"orders":14},{"quantity":138322,"price":1.4,"orders":9},{"quantity":116012,"price":1.45,"orders":9}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.25,"volume":4760954,"average_price":1.35,"oi":3859630.0,"net_change":0.05,"total_buy_quantity":1963280.0,"total_sell_quantity":1744642.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1746007181222","oi_day_high":4582474.0,"oi_day_low":3859630.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":3666000,"price":0.6,"orders":23},{"quantity":2730000,"price":0.55,"orders":12},{"quantity":1274000,"price":0.5,"orders":12},{"quantity":1378000,"price":0.45,"orders":7},{"quantity":1716000,"price":0.4,"orders":7}],"sell":[{"quantity":2444000,"price":0.65,"orders":21},{"quantity":1820000,"price":0.7,"orders":27},{"quantity":2340000,"price":0.75,"orders":19},{"quantity":1768000,"price":0.8,"orders":16},{"quantity":572000,"price":0.85,"orders":7}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.65,"volume":24180000,"average_price":0.65,"oi":2.4076E7,"net_change":-0.1,"total_buy_quantity":1.7264E7,"total_sell_quantity":1.2376E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1746007199077","oi_day_high":2.483E7,"oi_day_low":2.236E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.7,"high":2.05,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":40500,"price":1.5,"orders":2},{"quantity":270000,"price":1.45,"orders":16},{"quantity":256500,"price":1.4,"orders":8},{"quantity":270000,"price":1.35,"orders":7},{"quantity":54000,"price":1.3,"orders":3}],"sell":[{"quantity":135000,"price":1.55,"orders":7},{"quantity":229500,"price":1.6,"orders":7},{"quantity":364500,"price":1.65,"orders":8},{"quantity":256500,"price":1.7,"orders":4},{"quantity":297000,"price":1.75,"orders":7}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.45,"volume":3834000,"average_price":1.71,"oi":4333500.0,"net_change":-0.5,"total_buy_quantity":2511000.0,"total_sell_quantity":4117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1746007169015","oi_day_high":4684500.0,"oi_day_low":4239000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":259.9,"high":287.9,"low":244.0,"close":275.25},"depth":{"buy":[{"quantity":125,"price":271.15,"orders":1},{"quantity":125,"price":271.1,"orders":1},{"quantity":125,"price":271.05,"orders":1},{"quantity":250,"price":270.05,"orders":1},{"quantity":250,"price":266.2,"orders":1}],"sell":[{"quantity":125,"price":274.7,"orders":1},{"quantity":250,"price":275.95,"orders":1},{"quantity":250,"price":278.9,"orders":1},{"quantity":250,"price":278.95,"orders":1},{"quantity":250,"price":288.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":275.25,"volume":8625,"average_price":263.12,"oi":12375.0,"net_change":12.9,"total_buy_quantity":6875.0,"total_sell_quantity":8500.0,"lower_circuit_limit":93.15,"upper_circuit_limit":449.05,"last_trade_time":"1746007085902","oi_day_high":15000.0,"oi_day_low":12250.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.5,"high":2.95,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":41500,"price":1.85,"orders":8},{"quantity":41500,"price":1.8,"orders":5},{"quantity":33200,"price":1.75,"orders":3},{"quantity":4150,"price":1.7,"orders":1},{"quantity":4150,"price":1.65,"orders":1}],"sell":[{"quantity":62250,"price":1.95,"orders":13},{"quantity":95450,"price":2.0,"orders":14},{"quantity":62250,"price":2.05,"orders":9},{"quantity":33200,"price":2.1,"orders":4},{"quantity":33200,"price":2.15,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":1.9,"volume":3037800,"average_price":2.43,"oi":4365800.0,"net_change":-0.95,"total_buy_quantity":879800.0,"total_sell_quantity":1108050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746007199514","oi_day_high":4515200.0,"oi_day_low":3834600.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":22.7,"high":28.75,"low":18.25,"close":26.0},"depth":{"buy":[{"quantity":2150,"price":26.0,"orders":2},{"quantity":2150,"price":25.95,"orders":2},{"quantity":3225,"price":25.9,"orders":3},{"quantity":4300,"price":25.85,"orders":3},{"quantity":2150,"price":25.8,"orders":2}],"sell":[{"quantity":1075,"price":26.25,"orders":1},{"quantity":1075,"price":26.3,"orders":1},{"quantity":3225,"price":26.35,"orders":2},{"quantity":1075,"price":26.4,"orders":1},{"quantity":1075,"price":26.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":26.0,"volume":457950,"average_price":24.99,"oi":154800.0,"net_change":3.35,"total_buy_quantity":182750.0,"total_sell_quantity":98900.0,"lower_circuit_limit":5.6,"upper_circuit_limit":47.4,"last_trade_time":"1746007195189","oi_day_high":154800.0,"oi_day_low":105350.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":15.4,"high":20.9,"low":15.4,"close":20.3},"depth":{"buy":[{"quantity":1350,"price":20.3,"orders":1},{"quantity":2700,"price":20.25,"orders":1},{"quantity":1350,"price":20.2,"orders":1},{"quantity":4050,"price":20.15,"orders":3},{"quantity":2700,"price":20.1,"orders":2}],"sell":[{"quantity":1350,"price":20.45,"orders":1},{"quantity":1350,"price":20.5,"orders":1},{"quantity":2700,"price":20.55,"orders":1},{"quantity":1350,"price":20.6,"orders":1},{"quantity":1350,"price":20.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":20.3,"volume":716850,"average_price":17.88,"oi":745200.0,"net_change":5.0,"total_buy_quantity":226800.0,"total_sell_quantity":168750.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1746007194636","oi_day_high":745200.0,"oi_day_low":689850.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":307.25,"high":332.3,"low":277.65,"close":282.45},"depth":{"buy":[{"quantity":100,"price":280.15,"orders":1},{"quantity":100,"price":280.1,"orders":1},{"quantity":200,"price":280.05,"orders":1},{"quantity":300,"price":280.0,"orders":3},{"quantity":200,"price":279.85,"orders":2}],"sell":[{"quantity":100,"price":284.5,"orders":1},{"quantity":100,"price":284.55,"orders":1},{"quantity":100,"price":284.6,"orders":1},{"quantity":100,"price":286.2,"orders":1},{"quantity":200,"price":286.25,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":282.45,"volume":74100,"average_price":307.0,"oi":66300.0,"net_change":-54.75,"total_buy_quantity":15400.0,"total_sell_quantity":16600.0,"lower_circuit_limit":54.15,"upper_circuit_limit":537.55,"last_trade_time":"1746007187847","oi_day_high":67800.0,"oi_day_low":57400.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":16.05,"high":18.55,"low":13.3,"close":15.0},"depth":{"buy":[{"quantity":6000,"price":14.8,"orders":2},{"quantity":14000,"price":14.75,"orders":5},{"quantity":18000,"price":14.7,"orders":8},{"quantity":18000,"price":14.65,"orders":7},{"quantity":8000,"price":14.6,"orders":3}],"sell":[{"quantity":16000,"price":14.95,"orders":6},{"quantity":16000,"price":15.0,"orders":7},{"quantity":18000,"price":15.05,"orders":7},{"quantity":8000,"price":15.1,"orders":3},{"quantity":4000,"price":15.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":15.0,"volume":4118000,"average_price":15.08,"oi":1544000.0,"net_change":-0.75,"total_buy_quantity":264000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1746007185857","oi_day_high":1544000.0,"oi_day_low":1072000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":4.9,"high":5.8,"low":4.7,"close":5.75},"depth":{"buy":[{"quantity":24000,"price":5.7,"orders":2},{"quantity":48000,"price":5.65,"orders":4},{"quantity":48000,"price":5.6,"orders":4},{"quantity":40000,"price":5.55,"orders":3},{"quantity":104000,"price":5.5,"orders":4}],"sell":[{"quantity":24000,"price":5.8,"orders":2},{"quantity":24000,"price":5.85,"orders":2},{"quantity":24000,"price":5.9,"orders":2},{"quantity":48000,"price":5.95,"orders":2},{"quantity":48000,"price":6.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":5.75,"volume":944000,"average_price":5.16,"oi":1992000.0,"net_change":1.3,"total_buy_quantity":1240000.0,"total_sell_quantity":616000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746007055334","oi_day_high":2160000.0,"oi_day_low":1992000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":77.25,"high":98.65,"low":77.25,"close":87.65},"depth":{"buy":[{"quantity":425,"price":87.55,"orders":1},{"quantity":2975,"price":87.5,"orders":1},{"quantity":850,"price":87.3,"orders":2},{"quantity":425,"price":87.1,"orders":1},{"quantity":850,"price":87.0,"orders":2}],"sell":[{"quantity":425,"price":88.45,"orders":1},{"quantity":3400,"price":88.5,"orders":1},{"quantity":425,"price":88.9,"orders":1},{"quantity":1700,"price":88.95,"orders":2},{"quantity":5100,"price":89.0,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":87.65,"volume":1587800,"average_price":90.75,"oi":498100.0,"net_change":14.05,"total_buy_quantity":82450.0,"total_sell_quantity":135150.0,"lower_circuit_limit":25.8,"upper_circuit_limit":152.3,"last_trade_time":"1746007195633","oi_day_high":498100.0,"oi_day_low":215475.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":35.9,"high":44.05,"low":34.9,"close":38.45},"depth":{"buy":[{"quantity":800,"price":38.25,"orders":2},{"quantity":400,"price":38.15,"orders":1},{"quantity":400,"price":38.1,"orders":1},{"quantity":800,"price":38.05,"orders":2},{"quantity":1200,"price":38.0,"orders":3}],"sell":[{"quantity":400,"price":38.45,"orders":1},{"quantity":400,"price":38.5,"orders":1},{"quantity":400,"price":38.6,"orders":1},{"quantity":1200,"price":38.65,"orders":2},{"quantity":400,"price":38.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":38.45,"volume":1024000,"average_price":39.89,"oi":871200.0,"net_change":-0.75,"total_buy_quantity":277600.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1746007196761","oi_day_high":874400.0,"oi_day_low":761600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.8,"high":6.8,"low":5.5,"close":6.35},"depth":{"buy":[{"quantity":4425,"price":6.7,"orders":1},{"quantity":17700,"price":6.65,"orders":3},{"quantity":26550,"price":6.6,"orders":4},{"quantity":44250,"price":6.55,"orders":6},{"quantity":26550,"price":6.5,"orders":6}],"sell":[{"quantity":4425,"price":6.8,"orders":1},{"quantity":44250,"price":6.85,"orders":6},{"quantity":4425,"price":6.9,"orders":1},{"quantity":8850,"price":6.95,"orders":1},{"quantity":13275,"price":7.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":6.35,"volume":336300,"average_price":6.04,"oi":473475.0,"net_change":1.05,"total_buy_quantity":495600.0,"total_sell_quantity":491175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1746006311384","oi_day_high":491175.0,"oi_day_low":358425.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":61.15,"high":61.15,"low":48.9,"close":54.9},"depth":{"buy":[{"quantity":350,"price":54.6,"orders":1},{"quantity":350,"price":54.55,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":350,"price":53.65,"orders":1},{"quantity":350,"price":53.45,"orders":1}],"sell":[{"quantity":350,"price":55.5,"orders":1},{"quantity":350,"price":55.55,"orders":1},{"quantity":350,"price":55.6,"orders":1},{"quantity":350,"price":55.65,"orders":1},{"quantity":350,"price":55.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":54.9,"volume":74200,"average_price":53.03,"oi":84350.0,"net_change":-4.9,"total_buy_quantity":55300.0,"total_sell_quantity":38150.0,"lower_circuit_limit":19.15,"upper_circuit_limit":87.05,"last_trade_time":"1746007192723","oi_day_high":89250.0,"oi_day_low":74900.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":35.6,"high":47.5,"low":34.6,"close":46.6},"depth":{"buy":[{"quantity":1000,"price":46.4,"orders":1},{"quantity":1000,"price":46.35,"orders":1},{"quantity":1000,"price":46.3,"orders":1},{"quantity":2000,"price":46.05,"orders":1},{"quantity":4000,"price":45.75,"orders":1}],"sell":[{"quantity":2000,"price":46.8,"orders":2},{"quantity":1000,"price":46.85,"orders":1},{"quantity":1000,"price":46.9,"orders":1},{"quantity":1000,"price":47.05,"orders":1},{"quantity":2000,"price":47.1,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":46.6,"volume":50000,"average_price":42.51,"oi":171000.0,"net_change":9.55,"total_buy_quantity":103000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":17.95,"upper_circuit_limit":73.75,"last_trade_time":"1746007178700","oi_day_high":180000.0,"oi_day_low":171000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":486.5,"high":629.25,"low":486.5,"close":599.0},"depth":{"buy":[{"quantity":150,"price":528.8,"orders":2},{"quantity":75,"price":528.75,"orders":1},{"quantity":450,"price":526.85,"orders":1},{"quantity":300,"price":492.0,"orders":1},{"quantity":225,"price":490.95,"orders":1}],"sell":[{"quantity":75,"price":619.95,"orders":1},{"quantity":75,"price":620.0,"orders":1},{"quantity":750,"price":648.0,"orders":1},{"quantity":225,"price":652.9,"orders":1},{"quantity":525,"price":652.95,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":599.0,"volume":2475,"average_price":571.24,"oi":2850.0,"net_change":112.5,"total_buy_quantity":5400.0,"total_sell_quantity":4500.0,"lower_circuit_limit":141.6,"upper_circuit_limit":1056.4,"last_trade_time":"1746005133960","oi_day_high":3075.0,"oi_day_low":2775.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":10.45,"high":13.1,"low":10.1,"close":12.95},"depth":{"buy":[{"quantity":2625,"price":12.9,"orders":1},{"quantity":5250,"price":12.85,"orders":2},{"quantity":18375,"price":12.8,"orders":3},{"quantity":7875,"price":12.75,"orders":2},{"quantity":15750,"price":12.65,"orders":2}],"sell":[{"quantity":26250,"price":12.95,"orders":1},{"quantity":2625,"price":13.0,"orders":1},{"quantity":2625,"price":13.05,"orders":1},{"quantity":2625,"price":13.1,"orders":1},{"quantity":7875,"price":13.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":12.95,"volume":2514750,"average_price":11.29,"oi":3294375.0,"net_change":2.55,"total_buy_quantity":425250.0,"total_sell_quantity":304500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1746007196812","oi_day_high":3352125.0,"oi_day_low":3142125.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":198.8,"high":320.6,"low":194.0,"close":317.4},"depth":{"buy":[{"quantity":100,"price":310.1,"orders":1},{"quantity":200,"price":310.05,"orders":2},{"quantity":100,"price":310.0,"orders":1},{"quantity":100,"price":308.75,"orders":1},{"quantity":100,"price":308.7,"orders":1}],"sell":[{"quantity":100,"price":318.6,"orders":1},{"quantity":100,"price":318.65,"orders":1},{"quantity":100,"price":318.95,"orders":1},{"quantity":100,"price":319.1,"orders":1},{"quantity":100,"price":319.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":317.4,"volume":447400,"average_price":276.33,"oi":210100.0,"net_change":105.3,"total_buy_quantity":6500.0,"total_sell_quantity":11900.0,"lower_circuit_limit":79.1,"upper_circuit_limit":506.0,"last_trade_time":"1746007196097","oi_day_high":223500.0,"oi_day_low":201000.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":23.2,"high":24.3,"low":19.75,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":2000,"price":20.75,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1}],"sell":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":2000,"price":21.25,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":2000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":21.0,"volume":412000,"average_price":21.53,"oi":507000.0,"net_change":-2.0,"total_buy_quantity":187000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1746007185204","oi_day_high":511000.0,"oi_day_low":487000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":15.1,"high":16.3,"low":12.9,"close":14.9},"depth":{"buy":[{"quantity":5000,"price":14.7,"orders":2},{"quantity":5000,"price":14.65,"orders":1},{"quantity":2500,"price":14.45,"orders":1},{"quantity":2500,"price":14.35,"orders":1},{"quantity":2500,"price":14.2,"orders":1}],"sell":[{"quantity":2500,"price":14.9,"orders":1},{"quantity":7500,"price":14.95,"orders":2},{"quantity":2500,"price":15.05,"orders":1},{"quantity":5000,"price":15.1,"orders":2},{"quantity":10000,"price":15.15,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":14.9,"volume":380000,"average_price":14.21,"oi":210000.0,"net_change":-0.6,"total_buy_quantity":237500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746007182824","oi_day_high":230000.0,"oi_day_low":170000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":2.4,"high":3.05,"low":2.35,"close":2.65},"depth":{"buy":[{"quantity":10575,"price":2.55,"orders":2},{"quantity":109275,"price":2.5,"orders":16},{"quantity":28200,"price":2.45,"orders":6},{"quantity":28200,"price":2.4,"orders":7},{"quantity":31725,"price":2.35,"orders":4}],"sell":[{"quantity":10575,"price":2.6,"orders":2},{"quantity":49350,"price":2.65,"orders":13},{"quantity":63450,"price":2.7,"orders":13},{"quantity":35250,"price":2.75,"orders":6},{"quantity":28200,"price":2.8,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.65,"volume":1237275,"average_price":2.77,"oi":1769550.0,"net_change":-0.25,"total_buy_quantity":1008150.0,"total_sell_quantity":979950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1746007178184","oi_day_high":1988100.0,"oi_day_low":1769550.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":54.1,"high":55.35,"low":49.0,"close":51.95},"depth":{"buy":[{"quantity":700,"price":51.3,"orders":1},{"quantity":700,"price":51.25,"orders":1},{"quantity":700,"price":51.15,"orders":1},{"quantity":700,"price":51.0,"orders":1},{"quantity":700,"price":50.95,"orders":1}],"sell":[{"quantity":700,"price":51.6,"orders":1},{"quantity":700,"price":51.65,"orders":1},{"quantity":1400,"price":51.8,"orders":2},{"quantity":1400,"price":51.95,"orders":1},{"quantity":700,"price":52.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":51.95,"volume":627200,"average_price":52.95,"oi":1519700.0,"net_change":-0.6,"total_buy_quantity":58100.0,"total_sell_quantity":116200.0,"lower_circuit_limit":17.8,"upper_circuit_limit":87.9,"last_trade_time":"1746007145429","oi_day_high":1551200.0,"oi_day_low":1510600.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":14.1,"high":16.05,"low":12.8,"close":15.6},"depth":{"buy":[{"quantity":3550,"price":15.2,"orders":2},{"quantity":5325,"price":15.15,"orders":2},{"quantity":1775,"price":15.1,"orders":1},{"quantity":3550,"price":15.05,"orders":2},{"quantity":8875,"price":15.0,"orders":1}],"sell":[{"quantity":1775,"price":15.35,"orders":1},{"quantity":1775,"price":15.4,"orders":1},{"quantity":10650,"price":15.45,"orders":5},{"quantity":3550,"price":15.5,"orders":2},{"quantity":3550,"price":15.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":15.6,"volume":259150,"average_price":14.32,"oi":717100.0,"net_change":3.1,"total_buy_quantity":225425.0,"total_sell_quantity":134900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746006968311","oi_day_high":722425.0,"oi_day_low":676275.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":18.85,"high":20.55,"low":15.65,"close":17.85},"depth":{"buy":[{"quantity":2300,"price":17.75,"orders":2},{"quantity":3450,"price":17.7,"orders":3},{"quantity":5750,"price":17.65,"orders":4},{"quantity":5750,"price":17.6,"orders":5},{"quantity":1150,"price":17.55,"orders":1}],"sell":[{"quantity":4600,"price":17.95,"orders":3},{"quantity":3450,"price":18.0,"orders":3},{"quantity":3450,"price":18.05,"orders":3},{"quantity":2300,"price":18.1,"orders":2},{"quantity":4600,"price":18.15,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":17.85,"volume":5798300,"average_price":17.49,"oi":2233300.0,"net_change":-1.3,"total_buy_quantity":284050.0,"total_sell_quantity":219650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746007196342","oi_day_high":2348300.0,"oi_day_low":1689350.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":4.05,"high":4.8,"low":3.6,"close":3.65},"depth":{"buy":[{"quantity":24000,"price":3.6,"orders":5},{"quantity":60000,"price":3.55,"orders":12},{"quantity":96000,"price":3.5,"orders":13},{"quantity":36000,"price":3.45,"orders":4},{"quantity":8000,"price":3.4,"orders":1}],"sell":[{"quantity":48000,"price":3.7,"orders":11},{"quantity":128000,"price":3.75,"orders":15},{"quantity":108000,"price":3.8,"orders":10},{"quantity":88000,"price":3.85,"orders":8},{"quantity":84000,"price":3.9,"orders":6}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":3.65,"volume":1192000,"average_price":4.18,"oi":1880000.0,"net_change":-0.9,"total_buy_quantity":756000.0,"total_sell_quantity":1644000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1746007140002","oi_day_high":1884000.0,"oi_day_low":1580000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":74.85,"high":88.95,"low":74.45,"close":80.7},"depth":{"buy":[{"quantity":300,"price":80.2,"orders":1},{"quantity":1200,"price":80.15,"orders":4},{"quantity":600,"price":80.1,"orders":2},{"quantity":300,"price":79.9,"orders":1},{"quantity":300,"price":79.6,"orders":1}],"sell":[{"quantity":600,"price":85.85,"orders":2},{"quantity":900,"price":85.9,"orders":3},{"quantity":600,"price":86.0,"orders":2},{"quantity":600,"price":86.3,"orders":2},{"quantity":3000,"price":86.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":80.7,"volume":76500,"average_price":81.39,"oi":161400.0,"net_change":16.8,"total_buy_quantity":21000.0,"total_sell_quantity":34200.0,"lower_circuit_limit":30.55,"upper_circuit_limit":128.25,"last_trade_time":"1746006628445","oi_day_high":181200.0,"oi_day_low":161400.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":143.8,"high":148.3,"low":133.7,"close":147.3},"depth":{"buy":[{"quantity":150,"price":152.9,"orders":1},{"quantity":150,"price":152.85,"orders":1},{"quantity":150,"price":152.75,"orders":1},{"quantity":750,"price":146.6,"orders":1},{"quantity":1800,"price":139.1,"orders":1}],"sell":[{"quantity":150,"price":157.1,"orders":1},{"quantity":150,"price":157.3,"orders":1},{"quantity":300,"price":157.45,"orders":1},{"quantity":300,"price":158.95,"orders":1},{"quantity":150,"price":160.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":147.3,"volume":4200,"average_price":140.62,"oi":25500.0,"net_change":1.55,"total_buy_quantity":7800.0,"total_sell_quantity":11100.0,"lower_circuit_limit":50.25,"upper_circuit_limit":244.85,"last_trade_time":"1746005932511","oi_day_high":25950.0,"oi_day_low":25200.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":11.35,"high":13.65,"low":10.05,"close":10.15},"depth":{"buy":[{"quantity":3600,"price":10.15,"orders":2},{"quantity":1800,"price":10.1,"orders":1},{"quantity":7200,"price":10.05,"orders":3},{"quantity":5400,"price":10.0,"orders":3},{"quantity":3600,"price":9.95,"orders":2}],"sell":[{"quantity":1800,"price":10.3,"orders":1},{"quantity":7200,"price":10.35,"orders":3},{"quantity":1800,"price":10.4,"orders":1},{"quantity":3600,"price":10.45,"orders":2},{"quantity":1800,"price":10.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":10.15,"volume":527400,"average_price":11.59,"oi":156600.0,"net_change":-0.8,"total_buy_quantity":226800.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1746007187571","oi_day_high":171000.0,"oi_day_low":142200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":16.85,"high":16.85,"low":11.45,"close":11.45},"depth":{"buy":[{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":2000,"price":11.25,"orders":1},{"quantity":12000,"price":11.2,"orders":4},{"quantity":3000,"price":11.15,"orders":1}],"sell":[{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.65,"orders":1},{"quantity":2000,"price":11.75,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":13000,"price":11.9,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":11.45,"volume":372000,"average_price":14.12,"oi":527000.0,"net_change":-6.35,"total_buy_quantity":364000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1746007165053","oi_day_high":552000.0,"oi_day_low":483000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":2550,"price":61.4,"orders":1},{"quantity":850,"price":61.35,"orders":1},{"quantity":3400,"price":61.3,"orders":1},{"quantity":8500,"price":60.5,"orders":1},{"quantity":2550,"price":56.45,"orders":1}],"sell":[{"quantity":1700,"price":74.15,"orders":2},{"quantity":5950,"price":74.45,"orders":2},{"quantity":4250,"price":74.95,"orders":1},{"quantity":8500,"price":75.95,"orders":1},{"quantity":8500,"price":76.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":30600.0,"total_sell_quantity":28900.0,"lower_circuit_limit":26.9,"upper_circuit_limit":89.9,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":28.2,"high":32.65,"low":24.6,"close":30.65},"depth":{"buy":[{"quantity":1200,"price":30.35,"orders":1},{"quantity":1200,"price":30.3,"orders":1},{"quantity":1200,"price":30.25,"orders":1},{"quantity":1200,"price":30.2,"orders":1},{"quantity":1200,"price":30.15,"orders":1}],"sell":[{"quantity":1200,"price":30.9,"orders":1},{"quantity":2400,"price":30.95,"orders":1},{"quantity":1200,"price":31.5,"orders":1},{"quantity":1200,"price":32.1,"orders":1},{"quantity":1200,"price":32.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":30.65,"volume":631200,"average_price":28.43,"oi":198000.0,"net_change":0.35,"total_buy_quantity":109200.0,"total_sell_quantity":118800.0,"lower_circuit_limit":10.4,"upper_circuit_limit":50.4,"last_trade_time":"1746007187436","oi_day_high":224400.0,"oi_day_low":182400.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":44.4,"high":45.4,"low":39.1,"close":43.25},"depth":{"buy":[{"quantity":625,"price":43.05,"orders":1},{"quantity":625,"price":43.0,"orders":1},{"quantity":625,"price":42.35,"orders":1},{"quantity":625,"price":42.1,"orders":1},{"quantity":6250,"price":42.05,"orders":2}],"sell":[{"quantity":625,"price":43.95,"orders":1},{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":44.25,"orders":1},{"quantity":625,"price":44.3,"orders":1},{"quantity":1250,"price":44.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":43.25,"volume":240625,"average_price":42.07,"oi":233750.0,"net_change":1.95,"total_buy_quantity":41875.0,"total_sell_quantity":90000.0,"lower_circuit_limit":11.95,"upper_circuit_limit":73.55,"last_trade_time":"1746007108260","oi_day_high":272500.0,"oi_day_low":233750.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":125.45,"high":137.35,"low":114.0,"close":137.3},"depth":{"buy":[{"quantity":750,"price":136.65,"orders":2},{"quantity":750,"price":136.6,"orders":2},{"quantity":1125,"price":136.55,"orders":2},{"quantity":375,"price":135.75,"orders":1},{"quantity":750,"price":135.7,"orders":1}],"sell":[{"quantity":375,"price":138.45,"orders":1},{"quantity":375,"price":138.6,"orders":1},{"quantity":375,"price":138.9,"orders":1},{"quantity":750,"price":139.4,"orders":1},{"quantity":750,"price":139.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":137.3,"volume":37875,"average_price":126.19,"oi":55500.0,"net_change":10.05,"total_buy_quantity":44250.0,"total_sell_quantity":37125.0,"lower_circuit_limit":44.5,"upper_circuit_limit":219.6,"last_trade_time":"1746007188857","oi_day_high":55500.0,"oi_day_low":47250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":21.0,"high":21.15,"low":16.5,"close":20.65},"depth":{"buy":[{"quantity":1700,"price":20.85,"orders":1},{"quantity":1700,"price":20.75,"orders":1},{"quantity":1700,"price":20.7,"orders":1},{"quantity":1700,"price":20.6,"orders":1},{"quantity":1700,"price":20.3,"orders":1}],"sell":[{"quantity":1700,"price":22.35,"orders":1},{"quantity":1700,"price":22.4,"orders":1},{"quantity":1700,"price":22.45,"orders":1},{"quantity":11900,"price":22.5,"orders":2},{"quantity":1700,"price":22.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":20.65,"volume":935000,"average_price":18.01,"oi":170000.0,"net_change":-3.35,"total_buy_quantity":168300.0,"total_sell_quantity":180200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1746007111859","oi_day_high":171700.0,"oi_day_low":81600.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":5.05,"high":5.7,"low":3.95,"close":4.4},"depth":{"buy":[{"quantity":5250,"price":4.35,"orders":5},{"quantity":18750,"price":4.3,"orders":6},{"quantity":8250,"price":4.25,"orders":6},{"quantity":4500,"price":4.2,"orders":6},{"quantity":5250,"price":4.15,"orders":6}],"sell":[{"quantity":2250,"price":4.45,"orders":3},{"quantity":6000,"price":4.5,"orders":5},{"quantity":5250,"price":4.55,"orders":4},{"quantity":6000,"price":4.6,"orders":4},{"quantity":3750,"price":4.65,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":4.4,"volume":1530000,"average_price":4.7,"oi":3077250.0,"net_change":-0.9,"total_buy_quantity":466500.0,"total_sell_quantity":375750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1746007196580","oi_day_high":3077250.0,"oi_day_low":2892000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":18.3,"high":21.25,"low":17.25,"close":20.85},"depth":{"buy":[{"quantity":1050,"price":20.9,"orders":1},{"quantity":2100,"price":20.8,"orders":2},{"quantity":2100,"price":20.75,"orders":2},{"quantity":3150,"price":20.7,"orders":2},{"quantity":5250,"price":20.65,"orders":4}],"sell":[{"quantity":2100,"price":21.0,"orders":2},{"quantity":3150,"price":21.05,"orders":3},{"quantity":1050,"price":21.1,"orders":1},{"quantity":3150,"price":21.15,"orders":2},{"quantity":1050,"price":21.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":20.85,"volume":630000,"average_price":19.05,"oi":2444400.0,"net_change":2.6,"total_buy_quantity":159600.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1746007195513","oi_day_high":2473800.0,"oi_day_low":2441250.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":13.0,"high":14.85,"low":4.1,"close":4.4},"depth":{"buy":[{"quantity":3600,"price":4.45,"orders":2},{"quantity":21600,"price":4.4,"orders":4},{"quantity":21600,"price":4.35,"orders":3},{"quantity":12600,"price":4.3,"orders":3},{"quantity":3600,"price":4.25,"orders":2}],"sell":[{"quantity":1800,"price":4.5,"orders":1},{"quantity":3600,"price":4.55,"orders":2},{"quantity":7200,"price":4.6,"orders":4},{"quantity":5400,"price":4.65,"orders":3},{"quantity":21600,"price":4.7,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":4.4,"volume":9455400,"average_price":8.77,"oi":2793600.0,"net_change":-8.75,"total_buy_quantity":477000.0,"total_sell_quantity":768600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746007195665","oi_day_high":3038400.0,"oi_day_low":1591200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":76.4,"high":76.95,"low":75.15,"close":76.95},"depth":{"buy":[{"quantity":300,"price":83.45,"orders":1},{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":83.35,"orders":1},{"quantity":300,"price":83.1,"orders":1},{"quantity":600,"price":83.05,"orders":1}],"sell":[{"quantity":300,"price":84.9,"orders":1},{"quantity":600,"price":84.95,"orders":1},{"quantity":300,"price":85.0,"orders":1},{"quantity":300,"price":85.05,"orders":1},{"quantity":600,"price":85.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":76.95,"volume":2400,"average_price":75.96,"oi":30600.0,"net_change":4.5,"total_buy_quantity":17700.0,"total_sell_quantity":23100.0,"lower_circuit_limit":20.75,"upper_circuit_limit":133.15,"last_trade_time":"1746002705280","oi_day_high":30900.0,"oi_day_low":30300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":38.0,"high":42.2,"low":37.15,"close":42.2},"depth":{"buy":[{"quantity":775,"price":42.2,"orders":1},{"quantity":775,"price":42.15,"orders":1},{"quantity":775,"price":41.6,"orders":1},{"quantity":775,"price":41.25,"orders":1},{"quantity":775,"price":40.95,"orders":1}],"sell":[{"quantity":775,"price":43.55,"orders":1},{"quantity":775,"price":43.6,"orders":1},{"quantity":775,"price":43.95,"orders":1},{"quantity":775,"price":44.25,"orders":1},{"quantity":775,"price":44.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":42.2,"volume":10850,"average_price":39.12,"oi":59675.0,"net_change":8.7,"total_buy_quantity":48825.0,"total_sell_quantity":86800.0,"lower_circuit_limit":11.4,"upper_circuit_limit":71.3,"last_trade_time":"1746007155299","oi_day_high":61225.0,"oi_day_low":58900.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":26.85,"high":27.25,"low":22.65,"close":25.5},"depth":{"buy":[{"quantity":1200,"price":25.65,"orders":2},{"quantity":600,"price":25.4,"orders":1},{"quantity":1200,"price":25.35,"orders":1},{"quantity":2400,"price":25.3,"orders":1},{"quantity":1200,"price":25.25,"orders":1}],"sell":[{"quantity":600,"price":26.25,"orders":1},{"quantity":600,"price":26.3,"orders":1},{"quantity":1200,"price":26.35,"orders":1},{"quantity":1200,"price":26.65,"orders":1},{"quantity":600,"price":27.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":25.5,"volume":383400,"average_price":24.83,"oi":196200.0,"net_change":-1.2,"total_buy_quantity":148800.0,"total_sell_quantity":83400.0,"lower_circuit_limit":2.2,"upper_circuit_limit":46.7,"last_trade_time":"1746007099305","oi_day_high":247200.0,"oi_day_low":196200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":23.5,"high":25.6,"low":20.5,"close":23.0},"depth":{"buy":[{"quantity":775,"price":22.6,"orders":1},{"quantity":1550,"price":22.55,"orders":1},{"quantity":775,"price":22.5,"orders":1},{"quantity":775,"price":22.45,"orders":1},{"quantity":775,"price":22.4,"orders":1}],"sell":[{"quantity":775,"price":22.9,"orders":1},{"quantity":775,"price":22.95,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":1550,"price":23.05,"orders":1},{"quantity":775,"price":23.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":23.0,"volume":406100,"average_price":23.02,"oi":118575.0,"net_change":1.6,"total_buy_quantity":146475.0,"total_sell_quantity":110050.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1746007194554","oi_day_high":128650.0,"oi_day_low":104625.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":85.25,"high":103.65,"low":78.2,"close":98.05},"depth":{"buy":[{"quantity":200,"price":97.4,"orders":1},{"quantity":400,"price":97.35,"orders":1},{"quantity":200,"price":96.7,"orders":1},{"quantity":400,"price":96.65,"orders":1},{"quantity":200,"price":95.85,"orders":1}],"sell":[{"quantity":200,"price":98.35,"orders":1},{"quantity":200,"price":98.4,"orders":1},{"quantity":400,"price":99.35,"orders":1},{"quantity":200,"price":105.55,"orders":1},{"quantity":2000,"price":105.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":98.05,"volume":117600,"average_price":86.7,"oi":116400.0,"net_change":14.65,"total_buy_quantity":12800.0,"total_sell_quantity":9800.0,"lower_circuit_limit":43.05,"upper_circuit_limit":146.45,"last_trade_time":"1746007197139","oi_day_high":122000.0,"oi_day_low":115200.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":12.4,"high":17.85,"low":10.7,"close":10.9},"depth":{"buy":[{"quantity":1000,"price":10.75,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":3000,"price":10.65,"orders":3},{"quantity":1000,"price":10.6,"orders":1},{"quantity":1000,"price":10.55,"orders":1}],"sell":[{"quantity":2000,"price":10.95,"orders":2},{"quantity":1000,"price":11.1,"orders":1},{"quantity":2000,"price":11.15,"orders":1},{"quantity":1000,"price":11.25,"orders":1},{"quantity":3000,"price":11.3,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":10.9,"volume":418000,"average_price":14.19,"oi":428000.0,"net_change":-1.15,"total_buy_quantity":221000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1746007199616","oi_day_high":435000.0,"oi_day_low":333000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":6.35,"high":7.4,"low":6.35,"close":7.4},"depth":{"buy":[{"quantity":14475,"price":7.65,"orders":2},{"quantity":9650,"price":7.55,"orders":1},{"quantity":24125,"price":7.5,"orders":1},{"quantity":4825,"price":7.3,"orders":1},{"quantity":19300,"price":7.2,"orders":1}],"sell":[{"quantity":9650,"price":7.8,"orders":2},{"quantity":9650,"price":7.85,"orders":1},{"quantity":33775,"price":7.9,"orders":2},{"quantity":9650,"price":7.95,"orders":1},{"quantity":14475,"price":8.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":7.4,"volume":120625,"average_price":6.76,"oi":120625.0,"net_change":1.35,"total_buy_quantity":516275.0,"total_sell_quantity":583825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746004716886","oi_day_high":139925.0,"oi_day_low":115800.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":26.0,"high":29.75,"low":14.45,"close":20.2},"depth":{"buy":[{"quantity":1750,"price":20.1,"orders":2},{"quantity":2625,"price":20.05,"orders":2},{"quantity":1750,"price":20.0,"orders":2},{"quantity":875,"price":19.95,"orders":1},{"quantity":1750,"price":19.9,"orders":2}],"sell":[{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":20.4,"orders":1},{"quantity":875,"price":20.45,"orders":1},{"quantity":2625,"price":20.5,"orders":2},{"quantity":875,"price":20.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":20.2,"volume":6588750,"average_price":21.87,"oi":771750.0,"net_change":-5.8,"total_buy_quantity":154000.0,"total_sell_quantity":304500.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1746007198358","oi_day_high":927500.0,"oi_day_low":303625.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":35.95,"high":37.25,"low":31.65,"close":36.75},"depth":{"buy":[{"quantity":800,"price":36.4,"orders":2},{"quantity":800,"price":36.35,"orders":2},{"quantity":400,"price":36.3,"orders":1},{"quantity":1200,"price":36.25,"orders":3},{"quantity":400,"price":36.2,"orders":1}],"sell":[{"quantity":800,"price":36.8,"orders":2},{"quantity":800,"price":36.85,"orders":2},{"quantity":400,"price":36.9,"orders":1},{"quantity":1200,"price":36.95,"orders":3},{"quantity":1200,"price":37.0,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":36.75,"volume":852400,"average_price":34.52,"oi":583600.0,"net_change":0.1,"total_buy_quantity":55600.0,"total_sell_quantity":69600.0,"lower_circuit_limit":6.3,"upper_circuit_limit":63.0,"last_trade_time":"1746007196678","oi_day_high":664800.0,"oi_day_low":583600.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":7.6,"high":10.5,"low":7.4,"close":10.5},"depth":{"buy":[{"quantity":10000,"price":10.45,"orders":2},{"quantity":10000,"price":10.4,"orders":2},{"quantity":5000,"price":10.35,"orders":1},{"quantity":5000,"price":10.3,"orders":1},{"quantity":45000,"price":10.25,"orders":4}],"sell":[{"quantity":20000,"price":10.6,"orders":4},{"quantity":20000,"price":10.65,"orders":3},{"quantity":35000,"price":10.7,"orders":3},{"quantity":5000,"price":11.0,"orders":1},{"quantity":15000,"price":11.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":10.5,"volume":3540000,"average_price":8.6,"oi":920000.0,"net_change":3.7,"total_buy_quantity":545000.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746007151887","oi_day_high":970000.0,"oi_day_low":585000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":272.05,"high":272.15,"low":265.75,"close":265.75},"depth":{"buy":[{"quantity":125,"price":328.1,"orders":1},{"quantity":250,"price":328.05,"orders":1},{"quantity":250,"price":324.05,"orders":1},{"quantity":125,"price":323.0,"orders":1},{"quantity":250,"price":320.05,"orders":1}],"sell":[{"quantity":250,"price":344.05,"orders":2},{"quantity":375,"price":344.1,"orders":1},{"quantity":625,"price":349.6,"orders":1},{"quantity":1250,"price":349.85,"orders":1},{"quantity":1250,"price":355.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":265.75,"volume":625,"average_price":270.75,"oi":2500.0,"net_change":34.4,"total_buy_quantity":1625.0,"total_sell_quantity":4250.0,"lower_circuit_limit":98.25,"upper_circuit_limit":433.25,"last_trade_time":"1745990731485","oi_day_high":2875.0,"oi_day_low":2500.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":301.35,"high":326.95,"low":255.0,"close":255.0},"depth":{"buy":[{"quantity":125,"price":257.25,"orders":1},{"quantity":125,"price":255.0,"orders":1},{"quantity":125,"price":251.05,"orders":1},{"quantity":125,"price":251.0,"orders":1},{"quantity":125,"price":250.25,"orders":1}],"sell":[{"quantity":250,"price":270.0,"orders":1},{"quantity":250,"price":273.0,"orders":1},{"quantity":125,"price":289.3,"orders":1},{"quantity":125,"price":289.35,"orders":1},{"quantity":500,"price":289.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":255.0,"volume":50500,"average_price":293.19,"oi":75750.0,"net_change":-57.9,"total_buy_quantity":19625.0,"total_sell_quantity":12875.0,"lower_circuit_limit":35.35,"upper_circuit_limit":508.45,"last_trade_time":"1746007156299","oi_day_high":77375.0,"oi_day_low":71375.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":603.75,"high":603.75,"low":375.45,"close":405.0},"depth":{"buy":[{"quantity":50,"price":443.7,"orders":2},{"quantity":25,"price":443.65,"orders":1},{"quantity":25,"price":443.4,"orders":1},{"quantity":25,"price":405.0,"orders":1},{"quantity":600,"price":392.8,"orders":1}],"sell":[{"quantity":25,"price":671.6,"orders":1},{"quantity":175,"price":671.65,"orders":2},{"quantity":125,"price":686.4,"orders":1},{"quantity":250,"price":707.15,"orders":1},{"quantity":250,"price":736.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":405.0,"volume":1875,"average_price":480.59,"oi":1300.0,"net_change":-198.75,"total_buy_quantity":2175.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":816.8,"last_trade_time":"1745999284248","oi_day_high":1300.0,"oi_day_low":175.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":414.8,"high":429.6,"low":321.0,"close":321.05},"depth":{"buy":[{"quantity":150,"price":321.15,"orders":1},{"quantity":150,"price":321.1,"orders":1},{"quantity":150,"price":321.05,"orders":1},{"quantity":150,"price":320.45,"orders":1},{"quantity":150,"price":319.85,"orders":1}],"sell":[{"quantity":450,"price":323.55,"orders":3},{"quantity":150,"price":323.6,"orders":1},{"quantity":150,"price":323.7,"orders":1},{"quantity":150,"price":326.0,"orders":1},{"quantity":150,"price":326.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":321.05,"volume":109500,"average_price":347.99,"oi":222450.0,"net_change":-93.75,"total_buy_quantity":14400.0,"total_sell_quantity":19950.0,"lower_circuit_limit":107.8,"upper_circuit_limit":552.1,"last_trade_time":"1746007190331","oi_day_high":231750.0,"oi_day_low":222150.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":350.3,"high":412.75,"low":315.6,"close":403.9},"depth":{"buy":[{"quantity":75,"price":404.35,"orders":1},{"quantity":75,"price":404.1,"orders":1},{"quantity":75,"price":404.05,"orders":1},{"quantity":75,"price":404.0,"orders":1},{"quantity":75,"price":403.65,"orders":1}],"sell":[{"quantity":150,"price":405.95,"orders":1},{"quantity":75,"price":407.95,"orders":1},{"quantity":75,"price":408.0,"orders":1},{"quantity":75,"price":408.85,"orders":1},{"quantity":300,"price":409.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":403.9,"volume":146775,"average_price":383.95,"oi":56550.0,"net_change":80.7,"total_buy_quantity":12225.0,"total_sell_quantity":7875.0,"lower_circuit_limit":154.6,"upper_circuit_limit":635.5,"last_trade_time":"1746007196923","oi_day_high":64875.0,"oi_day_low":51825.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":14.95,"high":17.65,"low":14.5,"close":17.65},"depth":{"buy":[{"quantity":3225,"price":17.7,"orders":1},{"quantity":6450,"price":17.65,"orders":2},{"quantity":9675,"price":17.6,"orders":3},{"quantity":6450,"price":17.55,"orders":2},{"quantity":9675,"price":17.5,"orders":3}],"sell":[{"quantity":3225,"price":17.85,"orders":1},{"quantity":3225,"price":17.9,"orders":1},{"quantity":12900,"price":17.95,"orders":3},{"quantity":3225,"price":18.0,"orders":1},{"quantity":3225,"price":18.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":17.65,"volume":70950,"average_price":16.3,"oi":561150.0,"net_change":3.75,"total_buy_quantity":322500.0,"total_sell_quantity":380550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1746007177206","oi_day_high":561150.0,"oi_day_low":538575.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":118.0,"high":154.3,"low":118.0,"close":144.05},"depth":{"buy":[{"quantity":150,"price":143.4,"orders":1},{"quantity":75,"price":143.35,"orders":1},{"quantity":75,"price":143.3,"orders":1},{"quantity":75,"price":143.25,"orders":1},{"quantity":150,"price":143.2,"orders":1}],"sell":[{"quantity":900,"price":145.0,"orders":1},{"quantity":75,"price":145.65,"orders":1},{"quantity":225,"price":145.7,"orders":2},{"quantity":150,"price":145.75,"orders":1},{"quantity":225,"price":146.05,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":144.05,"volume":167625,"average_price":138.93,"oi":100725.0,"net_change":27.75,"total_buy_quantity":8400.0,"total_sell_quantity":10200.0,"lower_circuit_limit":35.8,"upper_circuit_limit":229.4,"last_trade_time":"1746007193903","oi_day_high":119700.0,"oi_day_low":99225.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":8.2,"high":9.2,"low":7.4,"close":8.7},"depth":{"buy":[{"quantity":3000,"price":8.7,"orders":1},{"quantity":12000,"price":8.65,"orders":3},{"quantity":3000,"price":8.6,"orders":1},{"quantity":3000,"price":8.55,"orders":1},{"quantity":3000,"price":8.5,"orders":1}],"sell":[{"quantity":3000,"price":8.8,"orders":1},{"quantity":9000,"price":8.85,"orders":3},{"quantity":6000,"price":8.9,"orders":2},{"quantity":9000,"price":8.95,"orders":2},{"quantity":15000,"price":9.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":8.7,"volume":1320000,"average_price":8.17,"oi":1503000.0,"net_change":0.55,"total_buy_quantity":432000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746007199840","oi_day_high":1581000.0,"oi_day_low":1398000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":42.0,"high":42.05,"low":30.5,"close":34.2},"depth":{"buy":[{"quantity":750,"price":34.1,"orders":1},{"quantity":1500,"price":33.95,"orders":1},{"quantity":750,"price":33.9,"orders":1},{"quantity":2250,"price":33.85,"orders":3},{"quantity":750,"price":33.8,"orders":1}],"sell":[{"quantity":750,"price":34.7,"orders":1},{"quantity":1500,"price":34.75,"orders":2},{"quantity":750,"price":34.8,"orders":1},{"quantity":750,"price":35.0,"orders":1},{"quantity":1500,"price":35.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":34.2,"volume":146250,"average_price":33.71,"oi":403500.0,"net_change":-9.95,"total_buy_quantity":50250.0,"total_sell_quantity":99000.0,"lower_circuit_limit":11.45,"upper_circuit_limit":57.65,"last_trade_time":"1746007198862","oi_day_high":405000.0,"oi_day_low":394500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":5.2,"high":5.5,"low":5.0,"close":5.35},"depth":{"buy":[{"quantity":12800,"price":5.95,"orders":1},{"quantity":19200,"price":5.9,"orders":3},{"quantity":25600,"price":5.85,"orders":3},{"quantity":12800,"price":5.8,"orders":2},{"quantity":19200,"price":5.75,"orders":2}],"sell":[{"quantity":12800,"price":6.1,"orders":2},{"quantity":6400,"price":6.15,"orders":1},{"quantity":12800,"price":6.2,"orders":1},{"quantity":44800,"price":6.25,"orders":2},{"quantity":32000,"price":6.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.35,"volume":89600,"average_price":5.31,"oi":307200.0,"net_change":0.0,"total_buy_quantity":595200.0,"total_sell_quantity":761600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746005298450","oi_day_high":307200.0,"oi_day_low":268800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":42.75,"high":49.7,"low":39.35,"close":40.7},"depth":{"buy":[{"quantity":200,"price":40.2,"orders":1},{"quantity":200,"price":40.15,"orders":1},{"quantity":200,"price":40.1,"orders":1},{"quantity":400,"price":40.05,"orders":1},{"quantity":200,"price":40.0,"orders":1}],"sell":[{"quantity":200,"price":41.05,"orders":1},{"quantity":200,"price":41.1,"orders":1},{"quantity":400,"price":41.45,"orders":1},{"quantity":200,"price":41.75,"orders":1},{"quantity":400,"price":42.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":40.7,"volume":138800,"average_price":44.42,"oi":142000.0,"net_change":-1.95,"total_buy_quantity":37000.0,"total_sell_quantity":38800.0,"lower_circuit_limit":7.2,"upper_circuit_limit":76.9,"last_trade_time":"1746007170680","oi_day_high":142400.0,"oi_day_low":121400.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":137.0,"high":164.0,"low":124.55,"close":125.7},"depth":{"buy":[{"quantity":550,"price":121.05,"orders":1},{"quantity":275,"price":120.1,"orders":1},{"quantity":550,"price":120.05,"orders":1},{"quantity":550,"price":119.05,"orders":1},{"quantity":275,"price":117.45,"orders":1}],"sell":[{"quantity":275,"price":122.4,"orders":1},{"quantity":275,"price":122.45,"orders":1},{"quantity":550,"price":122.95,"orders":1},{"quantity":275,"price":125.0,"orders":1},{"quantity":825,"price":125.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":125.7,"volume":11275,"average_price":135.96,"oi":16775.0,"net_change":-25.75,"total_buy_quantity":19800.0,"total_sell_quantity":42900.0,"lower_circuit_limit":38.0,"upper_circuit_limit":214.8,"last_trade_time":"1746006215233","oi_day_high":16775.0,"oi_day_low":9625.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.25,"high":8.4,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":2650,"price":6.15,"orders":1},{"quantity":2650,"price":6.1,"orders":1},{"quantity":2650,"price":6.05,"orders":1},{"quantity":5300,"price":6.0,"orders":2},{"quantity":2650,"price":5.95,"orders":1}],"sell":[{"quantity":2650,"price":6.3,"orders":1},{"quantity":2650,"price":6.35,"orders":1},{"quantity":2650,"price":6.45,"orders":1},{"quantity":2650,"price":6.5,"orders":1},{"quantity":2650,"price":6.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":6.3,"volume":153700,"average_price":7.41,"oi":434600.0,"net_change":-1.85,"total_buy_quantity":349800.0,"total_sell_quantity":548550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746007069311","oi_day_high":434600.0,"oi_day_low":400150.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":48.3,"high":55.7,"low":44.15,"close":53.35},"depth":{"buy":[{"quantity":500,"price":52.45,"orders":1},{"quantity":500,"price":52.4,"orders":1},{"quantity":500,"price":52.35,"orders":1},{"quantity":500,"price":52.05,"orders":1},{"quantity":500,"price":52.0,"orders":1}],"sell":[{"quantity":500,"price":53.2,"orders":1},{"quantity":500,"price":53.25,"orders":1},{"quantity":1000,"price":53.3,"orders":2},{"quantity":1000,"price":53.35,"orders":1},{"quantity":500,"price":53.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":53.35,"volume":184500,"average_price":50.97,"oi":501500.0,"net_change":10.5,"total_buy_quantity":62000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":15.55,"upper_circuit_limit":89.25,"last_trade_time":"1746007106188","oi_day_high":502500.0,"oi_day_low":458000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":237.55,"high":290.0,"low":219.1,"close":258.65},"depth":{"buy":[{"quantity":150,"price":256.05,"orders":1},{"quantity":75,"price":252.1,"orders":1},{"quantity":150,"price":252.05,"orders":1},{"quantity":75,"price":251.3,"orders":1},{"quantity":150,"price":248.05,"orders":1}],"sell":[{"quantity":150,"price":263.95,"orders":1},{"quantity":75,"price":264.65,"orders":1},{"quantity":150,"price":265.0,"orders":1},{"quantity":150,"price":267.95,"orders":1},{"quantity":75,"price":270.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":258.65,"volume":48675,"average_price":268.94,"oi":52725.0,"net_change":3.85,"total_buy_quantity":12675.0,"total_sell_quantity":10050.0,"lower_circuit_limit":50.25,"upper_circuit_limit":487.95,"last_trade_time":"1746007178476","oi_day_high":57375.0,"oi_day_low":52725.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":80.65,"high":88.15,"low":80.5,"close":88.15},"depth":{"buy":[{"quantity":325,"price":86.65,"orders":1},{"quantity":325,"price":86.6,"orders":1},{"quantity":325,"price":86.55,"orders":1},{"quantity":325,"price":86.45,"orders":1},{"quantity":325,"price":85.9,"orders":1}],"sell":[{"quantity":325,"price":90.9,"orders":1},{"quantity":650,"price":90.95,"orders":1},{"quantity":650,"price":91.95,"orders":1},{"quantity":325,"price":92.6,"orders":1},{"quantity":325,"price":93.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":88.15,"volume":5850,"average_price":84.38,"oi":24700.0,"net_change":6.9,"total_buy_quantity":16900.0,"total_sell_quantity":33800.0,"lower_circuit_limit":34.2,"upper_circuit_limit":136.8,"last_trade_time":"1746006692506","oi_day_high":28275.0,"oi_day_low":24700.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.5,"high":12.5,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":2500,"price":7.25,"orders":1},{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":6.5,"orders":1}],"sell":[{"quantity":2500,"price":18.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":10.0,"volume":12500,"average_price":10.52,"oi":147500.0,"net_change":-5.25,"total_buy_quantity":50000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746005675494","oi_day_high":152500.0,"oi_day_low":147500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":97.2,"high":125.3,"low":88.8,"close":89.2},"depth":{"buy":[{"quantity":150,"price":87.0,"orders":1},{"quantity":300,"price":86.45,"orders":1},{"quantity":150,"price":86.4,"orders":1},{"quantity":150,"price":85.65,"orders":1},{"quantity":450,"price":85.6,"orders":2}],"sell":[{"quantity":150,"price":88.25,"orders":1},{"quantity":150,"price":88.4,"orders":1},{"quantity":300,"price":88.45,"orders":1},{"quantity":150,"price":88.8,"orders":1},{"quantity":150,"price":89.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":89.2,"volume":12150,"average_price":105.99,"oi":12300.0,"net_change":-14.65,"total_buy_quantity":25950.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.2,"last_trade_time":"1746007162057","oi_day_high":12300.0,"oi_day_low":9900.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":29.9,"high":33.45,"low":25.05,"close":25.05},"depth":{"buy":[{"quantity":950,"price":24.85,"orders":1},{"quantity":950,"price":24.8,"orders":1},{"quantity":950,"price":24.75,"orders":1},{"quantity":950,"price":24.7,"orders":1},{"quantity":1900,"price":24.65,"orders":1}],"sell":[{"quantity":950,"price":25.1,"orders":1},{"quantity":950,"price":25.15,"orders":1},{"quantity":2850,"price":25.35,"orders":2},{"quantity":950,"price":25.45,"orders":1},{"quantity":2850,"price":25.5,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":25.05,"volume":259350,"average_price":29.99,"oi":186200.0,"net_change":-9.8,"total_buy_quantity":123500.0,"total_sell_quantity":147250.0,"lower_circuit_limit":6.95,"upper_circuit_limit":47.65,"last_trade_time":"1746007143560","oi_day_high":186200.0,"oi_day_low":57950.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.8,"high":7.5,"low":6.0,"close":7.5},"depth":{"buy":[{"quantity":20000,"price":7.4,"orders":2},{"quantity":48000,"price":7.35,"orders":7},{"quantity":52000,"price":7.3,"orders":5},{"quantity":32000,"price":7.25,"orders":3},{"quantity":40000,"price":7.2,"orders":2}],"sell":[{"quantity":8000,"price":7.5,"orders":2},{"quantity":28000,"price":7.55,"orders":6},{"quantity":16000,"price":7.6,"orders":4},{"quantity":32000,"price":7.65,"orders":3},{"quantity":20000,"price":7.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":7.5,"volume":584000,"average_price":6.77,"oi":1212000.0,"net_change":1.15,"total_buy_quantity":672000.0,"total_sell_quantity":340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1746007189672","oi_day_high":1212000.0,"oi_day_low":1124000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":20.45,"high":22.1,"low":18.7,"close":20.45},"depth":{"buy":[{"quantity":700,"price":20.45,"orders":1},{"quantity":700,"price":20.35,"orders":1},{"quantity":2800,"price":20.3,"orders":4},{"quantity":3500,"price":20.25,"orders":4},{"quantity":5600,"price":20.2,"orders":8}],"sell":[{"quantity":6300,"price":20.5,"orders":5},{"quantity":700,"price":20.55,"orders":1},{"quantity":700,"price":20.6,"orders":1},{"quantity":3500,"price":20.65,"orders":5},{"quantity":2100,"price":20.7,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":20.45,"volume":3064600,"average_price":19.9,"oi":3291400.0,"net_change":0.55,"total_buy_quantity":312900.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1746007196500","oi_day_high":3395700.0,"oi_day_low":3291400.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":18.95,"high":21.95,"low":16.15,"close":16.3},"depth":{"buy":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":2000,"price":15.9,"orders":2}],"sell":[{"quantity":1000,"price":16.3,"orders":1},{"quantity":3000,"price":16.35,"orders":2},{"quantity":1000,"price":16.45,"orders":1},{"quantity":2000,"price":16.5,"orders":2},{"quantity":3000,"price":16.55,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":16.3,"volume":110000,"average_price":18.95,"oi":124000.0,"net_change":-4.8,"total_buy_quantity":182000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1746007184303","oi_day_high":125000.0,"oi_day_low":119000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1472.1,"high":1472.1,"low":1103.05,"close":1238.5},"depth":{"buy":[{"quantity":15,"price":1254.3,"orders":1},{"quantity":15,"price":1254.25,"orders":1},{"quantity":15,"price":1244.95,"orders":1},{"quantity":15,"price":1220.55,"orders":1},{"quantity":15,"price":1165.0,"orders":1}],"sell":[{"quantity":15,"price":1349.95,"orders":1},{"quantity":15,"price":1350.0,"orders":1},{"quantity":15,"price":1355.9,"orders":1},{"quantity":15,"price":1404.0,"orders":1},{"quantity":75,"price":1413.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1238.5,"volume":975,"average_price":1208.57,"oi":1770.0,"net_change":-305.5,"total_buy_quantity":1890.0,"total_sell_quantity":1305.0,"lower_circuit_limit":329.05,"upper_circuit_limit":2055.65,"last_trade_time":"1746006864504","oi_day_high":1845.0,"oi_day_low":1560.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":120.3,"high":130.45,"low":110.0,"close":114.95},"depth":{"buy":[{"quantity":500,"price":117.05,"orders":1},{"quantity":500,"price":115.6,"orders":2},{"quantity":500,"price":115.55,"orders":1},{"quantity":250,"price":114.45,"orders":1},{"quantity":750,"price":114.4,"orders":1}],"sell":[{"quantity":250,"price":119.45,"orders":1},{"quantity":250,"price":119.6,"orders":1},{"quantity":250,"price":119.75,"orders":1},{"quantity":250,"price":119.8,"orders":1},{"quantity":250,"price":119.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":114.95,"volume":51000,"average_price":121.17,"oi":33000.0,"net_change":3.0,"total_buy_quantity":33000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":40.3,"upper_circuit_limit":187.5,"last_trade_time":"1746007199019","oi_day_high":35250.0,"oi_day_low":19750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":21.55,"high":26.3,"low":12.5,"close":13.5},"depth":{"buy":[{"quantity":2025,"price":13.4,"orders":1},{"quantity":2025,"price":13.35,"orders":1},{"quantity":6075,"price":13.3,"orders":3},{"quantity":8100,"price":13.25,"orders":3},{"quantity":4050,"price":13.2,"orders":2}],"sell":[{"quantity":2025,"price":13.65,"orders":1},{"quantity":4050,"price":13.7,"orders":2},{"quantity":8100,"price":13.75,"orders":3},{"quantity":2025,"price":13.8,"orders":1},{"quantity":2025,"price":13.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":13.5,"volume":2622375,"average_price":18.31,"oi":1170450.0,"net_change":-5.4,"total_buy_quantity":364500.0,"total_sell_quantity":338175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1746007198039","oi_day_high":1215000.0,"oi_day_low":982125.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":16.45,"high":16.45,"low":11.65,"close":13.55},"depth":{"buy":[{"quantity":2000,"price":13.5,"orders":1},{"quantity":8000,"price":13.45,"orders":3},{"quantity":4000,"price":13.4,"orders":2},{"quantity":6000,"price":13.35,"orders":2},{"quantity":2000,"price":13.3,"orders":1}],"sell":[{"quantity":4000,"price":13.7,"orders":2},{"quantity":6000,"price":13.75,"orders":2},{"quantity":6000,"price":13.8,"orders":3},{"quantity":4000,"price":13.85,"orders":2},{"quantity":4000,"price":13.9,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":13.55,"volume":164000,"average_price":13.79,"oi":962000.0,"net_change":-0.8,"total_buy_quantity":332000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1746007161308","oi_day_high":980000.0,"oi_day_low":954000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":151.0,"high":151.0,"low":119.0,"close":127.2},"depth":{"buy":[{"quantity":75,"price":126.1,"orders":1},{"quantity":375,"price":126.05,"orders":3},{"quantity":75,"price":126.0,"orders":1},{"quantity":75,"price":125.4,"orders":1},{"quantity":225,"price":125.35,"orders":2}],"sell":[{"quantity":150,"price":127.85,"orders":1},{"quantity":75,"price":127.9,"orders":1},{"quantity":150,"price":127.95,"orders":1},{"quantity":75,"price":128.0,"orders":1},{"quantity":300,"price":128.05,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":127.2,"volume":132525,"average_price":133.15,"oi":131700.0,"net_change":-29.05,"total_buy_quantity":9075.0,"total_sell_quantity":19425.0,"lower_circuit_limit":22.05,"upper_circuit_limit":251.65,"last_trade_time":"1746007193903","oi_day_high":138675.0,"oi_day_low":131700.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":5.85,"high":5.95,"low":5.45,"close":5.85},"depth":{"buy":[{"quantity":2925,"price":6.4,"orders":1},{"quantity":11700,"price":6.35,"orders":3},{"quantity":2925,"price":6.3,"orders":1},{"quantity":5850,"price":6.25,"orders":1},{"quantity":11700,"price":6.2,"orders":2}],"sell":[{"quantity":11700,"price":6.55,"orders":3},{"quantity":2925,"price":6.6,"orders":1},{"quantity":5850,"price":6.65,"orders":1},{"quantity":14625,"price":6.75,"orders":1},{"quantity":20475,"price":6.9,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":5.85,"volume":40950,"average_price":5.69,"oi":131625.0,"net_change":0.0,"total_buy_quantity":400725.0,"total_sell_quantity":321750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746006212415","oi_day_high":131625.0,"oi_day_low":119925.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":360.0,"high":507.5,"low":349.75,"close":492.2},"depth":{"buy":[{"quantity":125,"price":492.45,"orders":1},{"quantity":125,"price":491.25,"orders":1},{"quantity":125,"price":491.2,"orders":1},{"quantity":125,"price":491.15,"orders":1},{"quantity":125,"price":490.6,"orders":1}],"sell":[{"quantity":125,"price":496.8,"orders":1},{"quantity":125,"price":496.95,"orders":1},{"quantity":125,"price":497.0,"orders":1},{"quantity":250,"price":499.55,"orders":2},{"quantity":125,"price":501.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":492.2,"volume":404625,"average_price":444.91,"oi":149000.0,"net_change":137.4,"total_buy_quantity":9875.0,"total_sell_quantity":15000.0,"lower_circuit_limit":142.1,"upper_circuit_limit":847.8,"last_trade_time":"1746007178693","oi_day_high":198000.0,"oi_day_low":149000.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":26.45,"high":27.15,"low":22.5,"close":27.15},"depth":{"buy":[{"quantity":800,"price":25.9,"orders":1},{"quantity":800,"price":25.35,"orders":1},{"quantity":800,"price":25.05,"orders":1},{"quantity":800,"price":24.7,"orders":1},{"quantity":800,"price":23.15,"orders":1}],"sell":[{"quantity":800,"price":26.7,"orders":1},{"quantity":800,"price":26.75,"orders":1},{"quantity":800,"price":26.8,"orders":1},{"quantity":800,"price":27.1,"orders":1},{"quantity":1600,"price":27.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":27.15,"volume":79200,"average_price":25.19,"oi":75200.0,"net_change":2.2,"total_buy_quantity":90400.0,"total_sell_quantity":49600.0,"lower_circuit_limit":6.55,"upper_circuit_limit":46.55,"last_trade_time":"1746007004122","oi_day_high":75200.0,"oi_day_low":58400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":70.6,"high":70.6,"low":52.5,"close":56.9},"depth":{"buy":[{"quantity":650,"price":55.8,"orders":1},{"quantity":650,"price":55.05,"orders":1},{"quantity":650,"price":54.4,"orders":1},{"quantity":1950,"price":54.35,"orders":1},{"quantity":1300,"price":54.05,"orders":1}],"sell":[{"quantity":650,"price":57.35,"orders":1},{"quantity":650,"price":57.4,"orders":1},{"quantity":1950,"price":57.45,"orders":1},{"quantity":650,"price":57.6,"orders":1},{"quantity":650,"price":57.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":56.9,"volume":224250,"average_price":58.4,"oi":273650.0,"net_change":-13.7,"total_buy_quantity":45500.0,"total_sell_quantity":92950.0,"lower_circuit_limit":10.7,"upper_circuit_limit":102.8,"last_trade_time":"1746007186713","oi_day_high":287300.0,"oi_day_low":273650.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":375.0,"high":390.0,"low":318.7,"close":369.1},"depth":{"buy":[{"quantity":75,"price":368.6,"orders":1},{"quantity":150,"price":368.55,"orders":1},{"quantity":75,"price":364.8,"orders":1},{"quantity":75,"price":364.75,"orders":1},{"quantity":75,"price":364.7,"orders":1}],"sell":[{"quantity":75,"price":377.95,"orders":1},{"quantity":75,"price":378.0,"orders":1},{"quantity":75,"price":379.35,"orders":1},{"quantity":150,"price":379.4,"orders":2},{"quantity":150,"price":379.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":369.1,"volume":11325,"average_price":343.51,"oi":8775.0,"net_change":10.55,"total_buy_quantity":6075.0,"total_sell_quantity":8400.0,"lower_circuit_limit":101.9,"upper_circuit_limit":583.0,"last_trade_time":"1746007178476","oi_day_high":12750.0,"oi_day_low":8700.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":78.1,"high":110.0,"low":78.1,"close":80.5},"depth":{"buy":[{"quantity":700,"price":79.6,"orders":2},{"quantity":1050,"price":79.55,"orders":2},{"quantity":350,"price":79.2,"orders":1},{"quantity":1050,"price":78.2,"orders":1},{"quantity":350,"price":78.15,"orders":1}],"sell":[{"quantity":350,"price":80.8,"orders":1},{"quantity":350,"price":80.85,"orders":1},{"quantity":700,"price":80.9,"orders":2},{"quantity":700,"price":80.95,"orders":1},{"quantity":350,"price":81.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":80.5,"volume":134400,"average_price":96.42,"oi":36750.0,"net_change":2.2,"total_buy_quantity":45500.0,"total_sell_quantity":36050.0,"lower_circuit_limit":11.75,"upper_circuit_limit":161.95,"last_trade_time":"1746007199046","oi_day_high":51800.0,"oi_day_low":33950.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":63.0,"high":68.9,"low":59.7,"close":65.75},"depth":{"buy":[{"quantity":250,"price":65.75,"orders":1},{"quantity":250,"price":65.7,"orders":1},{"quantity":500,"price":65.65,"orders":1},{"quantity":250,"price":65.45,"orders":1},{"quantity":250,"price":65.15,"orders":1}],"sell":[{"quantity":250,"price":67.8,"orders":1},{"quantity":250,"price":68.0,"orders":1},{"quantity":250,"price":68.15,"orders":1},{"quantity":250,"price":70.5,"orders":1},{"quantity":1250,"price":70.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":65.75,"volume":31500,"average_price":63.1,"oi":21750.0,"net_change":2.5,"total_buy_quantity":39750.0,"total_sell_quantity":37000.0,"lower_circuit_limit":11.65,"upper_circuit_limit":115.15,"last_trade_time":"1746007198435","oi_day_high":21750.0,"oi_day_low":19250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.5,"high":4.45,"low":3.1,"close":4.45},"depth":{"buy":[{"quantity":11250,"price":4.45,"orders":2},{"quantity":22500,"price":4.4,"orders":4},{"quantity":67500,"price":4.35,"orders":11},{"quantity":78750,"price":4.3,"orders":11},{"quantity":22500,"price":4.25,"orders":3}],"sell":[{"quantity":22500,"price":4.55,"orders":3},{"quantity":33750,"price":4.6,"orders":4},{"quantity":28125,"price":4.65,"orders":3},{"quantity":16875,"price":4.7,"orders":2},{"quantity":16875,"price":4.75,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":4.45,"volume":990000,"average_price":3.53,"oi":748125.0,"net_change":1.25,"total_buy_quantity":832500.0,"total_sell_quantity":905625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1746006996276","oi_day_high":810000.0,"oi_day_low":680625.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":29.05,"high":29.05,"low":28.9,"close":28.9},"depth":{"buy":[{"quantity":1550,"price":28.5,"orders":1},{"quantity":1550,"price":28.45,"orders":1},{"quantity":1550,"price":28.25,"orders":1},{"quantity":1550,"price":28.2,"orders":1},{"quantity":7750,"price":26.4,"orders":1}],"sell":[{"quantity":1550,"price":29.0,"orders":1},{"quantity":3100,"price":29.05,"orders":1},{"quantity":1550,"price":29.1,"orders":1},{"quantity":1550,"price":29.15,"orders":1},{"quantity":1550,"price":29.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":28.9,"volume":6200,"average_price":29.0,"oi":263500.0,"net_change":3.85,"total_buy_quantity":134850.0,"total_sell_quantity":150350.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1746006366756","oi_day_high":263500.0,"oi_day_low":263500.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":37.4,"high":37.85,"low":24.15,"close":24.1},"depth":{"buy":[{"quantity":375,"price":24.1,"orders":1},{"quantity":1125,"price":24.05,"orders":2},{"quantity":1125,"price":24.0,"orders":3},{"quantity":750,"price":23.85,"orders":1},{"quantity":375,"price":23.8,"orders":1}],"sell":[{"quantity":375,"price":24.45,"orders":1},{"quantity":2625,"price":24.5,"orders":2},{"quantity":375,"price":24.6,"orders":1},{"quantity":1125,"price":24.65,"orders":2},{"quantity":375,"price":24.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":24.1,"volume":838125,"average_price":31.06,"oi":1018500.0,"net_change":-11.75,"total_buy_quantity":118875.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1746007193154","oi_day_high":1063500.0,"oi_day_low":1018500.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":25.0,"high":26.9,"low":21.0,"close":21.85},"depth":{"buy":[{"quantity":1400,"price":21.75,"orders":1},{"quantity":1400,"price":21.7,"orders":1},{"quantity":1400,"price":21.65,"orders":1},{"quantity":1400,"price":21.6,"orders":1},{"quantity":1400,"price":21.55,"orders":1}],"sell":[{"quantity":1400,"price":21.95,"orders":1},{"quantity":1400,"price":22.0,"orders":1},{"quantity":1400,"price":22.05,"orders":1},{"quantity":4200,"price":22.1,"orders":3},{"quantity":2800,"price":22.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":21.85,"volume":2252600,"average_price":24.08,"oi":1713600.0,"net_change":-1.2,"total_buy_quantity":151200.0,"total_sell_quantity":273000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1746007197438","oi_day_high":1713600.0,"oi_day_low":1443400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":210.4,"high":243.2,"low":196.35,"close":196.35},"depth":{"buy":[{"quantity":150,"price":196.4,"orders":1},{"quantity":150,"price":196.1,"orders":1},{"quantity":300,"price":196.05,"orders":1},{"quantity":150,"price":194.9,"orders":1},{"quantity":150,"price":194.85,"orders":1}],"sell":[{"quantity":300,"price":211.95,"orders":2},{"quantity":150,"price":212.0,"orders":1},{"quantity":150,"price":214.9,"orders":1},{"quantity":600,"price":214.95,"orders":1},{"quantity":150,"price":225.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":196.35,"volume":22350,"average_price":217.3,"oi":43200.0,"net_change":-21.7,"total_buy_quantity":9450.0,"total_sell_quantity":13950.0,"lower_circuit_limit":58.1,"upper_circuit_limit":364.8,"last_trade_time":"1746007031868","oi_day_high":45000.0,"oi_day_low":43050.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":27.5,"high":30.9,"low":26.25,"close":27.3},"depth":{"buy":[{"quantity":775,"price":27.15,"orders":1},{"quantity":1550,"price":27.1,"orders":2},{"quantity":2325,"price":27.05,"orders":2},{"quantity":775,"price":26.85,"orders":1},{"quantity":775,"price":26.75,"orders":1}],"sell":[{"quantity":1550,"price":27.45,"orders":2},{"quantity":775,"price":27.55,"orders":1},{"quantity":1550,"price":27.6,"orders":2},{"quantity":1550,"price":27.75,"orders":2},{"quantity":775,"price":27.8,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":27.3,"volume":170500,"average_price":28.54,"oi":102300.0,"net_change":-6.55,"total_buy_quantity":57350.0,"total_sell_quantity":108500.0,"lower_circuit_limit":7.8,"upper_circuit_limit":49.5,"last_trade_time":"1746007172586","oi_day_high":129425.0,"oi_day_low":95325.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":760000,"price":1.0,"orders":7},{"quantity":3920000,"price":0.95,"orders":16},{"quantity":3320000,"price":0.9,"orders":10},{"quantity":5800000,"price":0.85,"orders":12},{"quantity":9400000,"price":0.8,"orders":13}],"sell":[{"quantity":1960000,"price":1.05,"orders":11},{"quantity":3000000,"price":1.1,"orders":4},{"quantity":1560000,"price":1.15,"orders":5},{"quantity":1240000,"price":1.2,"orders":2},{"quantity":1240000,"price":1.25,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.0,"volume":24720000,"average_price":0.95,"oi":1.376E8,"net_change":0.05,"total_buy_quantity":9.452E7,"total_sell_quantity":9520000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746006961987","oi_day_high":1.3832E8,"oi_day_low":1.3648E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":153.5,"high":171.15,"low":152.5,"close":171.15},"depth":{"buy":[{"quantity":375,"price":174.15,"orders":1},{"quantity":375,"price":174.1,"orders":1},{"quantity":750,"price":174.05,"orders":1},{"quantity":375,"price":171.8,"orders":1},{"quantity":375,"price":171.75,"orders":1}],"sell":[{"quantity":375,"price":175.75,"orders":1},{"quantity":750,"price":175.95,"orders":1},{"quantity":375,"price":178.7,"orders":1},{"quantity":375,"price":178.75,"orders":1},{"quantity":375,"price":184.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":171.15,"volume":19500,"average_price":161.74,"oi":102750.0,"net_change":23.65,"total_buy_quantity":39375.0,"total_sell_quantity":13125.0,"lower_circuit_limit":96.85,"upper_circuit_limit":245.45,"last_trade_time":"1746007037667","oi_day_high":109500.0,"oi_day_low":102750.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":45.65,"high":53.0,"low":39.55,"close":44.6},"depth":{"buy":[{"quantity":1050,"price":44.2,"orders":2},{"quantity":525,"price":43.9,"orders":1},{"quantity":525,"price":43.85,"orders":1},{"quantity":525,"price":43.8,"orders":1},{"quantity":525,"price":43.6,"orders":1}],"sell":[{"quantity":525,"price":44.85,"orders":1},{"quantity":525,"price":44.9,"orders":1},{"quantity":525,"price":45.0,"orders":1},{"quantity":525,"price":45.05,"orders":1},{"quantity":525,"price":45.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":44.6,"volume":171675,"average_price":46.73,"oi":74025.0,"net_change":-0.3,"total_buy_quantity":85575.0,"total_sell_quantity":84000.0,"lower_circuit_limit":5.55,"upper_circuit_limit":82.25,"last_trade_time":"1746007189706","oi_day_high":81900.0,"oi_day_low":61950.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":9.85,"high":11.5,"low":9.55,"close":11.5},"depth":{"buy":[{"quantity":8100,"price":11.75,"orders":2},{"quantity":5400,"price":11.65,"orders":1},{"quantity":2700,"price":11.6,"orders":1},{"quantity":37800,"price":11.55,"orders":5},{"quantity":10800,"price":11.15,"orders":1}],"sell":[{"quantity":2700,"price":11.9,"orders":1},{"quantity":5400,"price":11.95,"orders":1},{"quantity":18900,"price":12.05,"orders":2},{"quantity":13500,"price":12.15,"orders":1},{"quantity":2700,"price":12.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":11.5,"volume":86400,"average_price":10.6,"oi":99900.0,"net_change":1.7,"total_buy_quantity":305100.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746006838392","oi_day_high":116100.0,"oi_day_low":99900.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":18.65,"high":21.8,"low":14.45,"close":15.7},"depth":{"buy":[{"quantity":3400,"price":15.55,"orders":2},{"quantity":3400,"price":15.45,"orders":1},{"quantity":1700,"price":15.4,"orders":1},{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1}],"sell":[{"quantity":5100,"price":15.7,"orders":3},{"quantity":5100,"price":15.75,"orders":2},{"quantity":5100,"price":15.8,"orders":3},{"quantity":3400,"price":15.85,"orders":2},{"quantity":1700,"price":15.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":15.7,"volume":1031900,"average_price":16.81,"oi":278800.0,"net_change":-3.35,"total_buy_quantity":232900.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1746007199680","oi_day_high":307700.0,"oi_day_low":238000.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":106.45,"high":129.5,"low":104.1,"close":105.35},"depth":{"buy":[{"quantity":750,"price":104.6,"orders":2},{"quantity":750,"price":104.2,"orders":1},{"quantity":375,"price":104.15,"orders":1},{"quantity":750,"price":104.1,"orders":2},{"quantity":750,"price":104.05,"orders":1}],"sell":[{"quantity":375,"price":106.0,"orders":1},{"quantity":375,"price":106.05,"orders":1},{"quantity":375,"price":106.6,"orders":1},{"quantity":1125,"price":106.9,"orders":2},{"quantity":750,"price":106.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":105.35,"volume":163500,"average_price":115.86,"oi":96375.0,"net_change":-9.75,"total_buy_quantity":43500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":24.45,"upper_circuit_limit":189.65,"last_trade_time":"1746007188857","oi_day_high":111000.0,"oi_day_low":96375.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":171.0,"high":211.1,"low":159.45,"close":205.75},"depth":{"buy":[{"quantity":150,"price":221.2,"orders":1},{"quantity":150,"price":221.15,"orders":1},{"quantity":150,"price":221.0,"orders":1},{"quantity":150,"price":216.5,"orders":1},{"quantity":750,"price":215.2,"orders":1}],"sell":[{"quantity":150,"price":237.3,"orders":1},{"quantity":150,"price":237.35,"orders":1},{"quantity":150,"price":237.4,"orders":1},{"quantity":150,"price":237.45,"orders":1},{"quantity":300,"price":238.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":205.75,"volume":5400,"average_price":191.72,"oi":30900.0,"net_change":43.5,"total_buy_quantity":7350.0,"total_sell_quantity":6600.0,"lower_circuit_limit":89.15,"upper_circuit_limit":322.35,"last_trade_time":"1745996552356","oi_day_high":31050.0,"oi_day_low":29850.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":11.8,"high":11.9,"low":8.2,"close":10.1},"depth":{"buy":[{"quantity":11550,"price":10.0,"orders":7},{"quantity":21450,"price":9.95,"orders":11},{"quantity":16500,"price":9.9,"orders":9},{"quantity":16500,"price":9.85,"orders":8},{"quantity":13200,"price":9.8,"orders":4}],"sell":[{"quantity":3300,"price":10.1,"orders":2},{"quantity":14850,"price":10.15,"orders":8},{"quantity":11550,"price":10.2,"orders":7},{"quantity":24750,"price":10.25,"orders":6},{"quantity":6600,"price":10.3,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":10.1,"volume":4337850,"average_price":9.44,"oi":3620100.0,"net_change":-0.3,"total_buy_quantity":536250.0,"total_sell_quantity":310200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1746007199534","oi_day_high":3620100.0,"oi_day_low":3220800.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":13.5,"high":22.15,"low":13.5,"close":20.25},"depth":{"buy":[{"quantity":1700,"price":19.95,"orders":1},{"quantity":1700,"price":19.9,"orders":1},{"quantity":1700,"price":19.75,"orders":1},{"quantity":1700,"price":19.4,"orders":1},{"quantity":1700,"price":19.35,"orders":1}],"sell":[{"quantity":1700,"price":20.35,"orders":1},{"quantity":1700,"price":20.4,"orders":1},{"quantity":1700,"price":20.45,"orders":1},{"quantity":1700,"price":20.5,"orders":1},{"quantity":1700,"price":20.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":20.25,"volume":2434400,"average_price":19.34,"oi":537200.0,"net_change":7.65,"total_buy_quantity":282200.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1746007176599","oi_day_high":637500.0,"oi_day_low":477700.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":42.0,"high":46.6,"low":33.8,"close":35.9},"depth":{"buy":[{"quantity":1000,"price":35.7,"orders":2},{"quantity":1000,"price":35.65,"orders":2},{"quantity":1500,"price":35.6,"orders":3},{"quantity":1000,"price":35.55,"orders":2},{"quantity":500,"price":35.5,"orders":1}],"sell":[{"quantity":1000,"price":35.95,"orders":2},{"quantity":5000,"price":36.0,"orders":5},{"quantity":1000,"price":36.05,"orders":2},{"quantity":1500,"price":36.1,"orders":3},{"quantity":1500,"price":36.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":35.9,"volume":3244500,"average_price":40.15,"oi":1009000.0,"net_change":3.3,"total_buy_quantity":186000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":65.35,"last_trade_time":"1746007188337","oi_day_high":1071000.0,"oi_day_low":643000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":18.65,"high":24.2,"low":18.0,"close":18.4},"depth":{"buy":[{"quantity":1150,"price":18.4,"orders":2},{"quantity":1150,"price":18.35,"orders":1},{"quantity":1725,"price":18.25,"orders":1},{"quantity":575,"price":18.2,"orders":1},{"quantity":575,"price":18.15,"orders":1}],"sell":[{"quantity":1150,"price":18.7,"orders":1},{"quantity":1150,"price":18.75,"orders":2},{"quantity":1150,"price":18.85,"orders":2},{"quantity":1725,"price":18.9,"orders":1},{"quantity":575,"price":19.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":18.4,"volume":220225,"average_price":21.6,"oi":182275.0,"net_change":-2.6,"total_buy_quantity":119600.0,"total_sell_quantity":115575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1746007178300","oi_day_high":192050.0,"oi_day_low":173075.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":90.5,"high":90.55,"low":86.75,"close":90.5},"depth":{"buy":[{"quantity":750,"price":91.85,"orders":1},{"quantity":750,"price":91.8,"orders":1},{"quantity":1500,"price":91.75,"orders":1},{"quantity":750,"price":91.1,"orders":1},{"quantity":1500,"price":91.05,"orders":1}],"sell":[{"quantity":1500,"price":94.55,"orders":2},{"quantity":750,"price":94.6,"orders":1},{"quantity":750,"price":95.5,"orders":1},{"quantity":11250,"price":95.6,"orders":2},{"quantity":7500,"price":96.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":90.5,"volume":33750,"average_price":88.34,"oi":378000.0,"net_change":3.65,"total_buy_quantity":67500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":54.9,"upper_circuit_limit":126.1,"last_trade_time":"1746003065334","oi_day_high":381000.0,"oi_day_low":373500.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":6.15,"high":6.2,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":10650,"price":5.25,"orders":3},{"quantity":35500,"price":5.2,"orders":6},{"quantity":39050,"price":5.15,"orders":6},{"quantity":7100,"price":5.1,"orders":1},{"quantity":17750,"price":5.05,"orders":2}],"sell":[{"quantity":42600,"price":5.35,"orders":9},{"quantity":39050,"price":5.4,"orders":5},{"quantity":14200,"price":5.45,"orders":3},{"quantity":10650,"price":5.5,"orders":3},{"quantity":7100,"price":5.55,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":5.3,"volume":2293300,"average_price":5.73,"oi":1945400.0,"net_change":-1.9,"total_buy_quantity":727750.0,"total_sell_quantity":844900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1746007198862","oi_day_high":1977350.0,"oi_day_low":1597500.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":32.95,"high":43.85,"low":31.05,"close":37.1},"depth":{"buy":[{"quantity":1250,"price":37.35,"orders":2},{"quantity":625,"price":37.1,"orders":1},{"quantity":1250,"price":37.05,"orders":1},{"quantity":625,"price":36.7,"orders":1},{"quantity":1875,"price":36.65,"orders":1}],"sell":[{"quantity":625,"price":38.0,"orders":1},{"quantity":625,"price":38.05,"orders":1},{"quantity":1250,"price":38.45,"orders":1},{"quantity":625,"price":38.8,"orders":1},{"quantity":3125,"price":39.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":37.1,"volume":356875,"average_price":37.56,"oi":214375.0,"net_change":-1.35,"total_buy_quantity":98125.0,"total_sell_quantity":91250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1746007179850","oi_day_high":252500.0,"oi_day_low":214375.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":216.1,"high":249.8,"low":193.6,"close":249.8},"depth":{"buy":[{"quantity":300,"price":250.75,"orders":1},{"quantity":150,"price":250.7,"orders":1},{"quantity":150,"price":250.65,"orders":1},{"quantity":150,"price":250.6,"orders":1},{"quantity":300,"price":250.1,"orders":1}],"sell":[{"quantity":150,"price":253.65,"orders":1},{"quantity":300,"price":254.85,"orders":1},{"quantity":300,"price":254.9,"orders":2},{"quantity":300,"price":254.95,"orders":1},{"quantity":300,"price":257.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":249.8,"volume":6900,"average_price":225.06,"oi":5400.0,"net_change":32.55,"total_buy_quantity":11250.0,"total_sell_quantity":9750.0,"lower_circuit_limit":84.9,"upper_circuit_limit":405.6,"last_trade_time":"1746007162057","oi_day_high":5400.0,"oi_day_low":3750.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.05,"high":3.9,"low":2.85,"close":3.9},"depth":{"buy":[{"quantity":51250,"price":3.8,"orders":5},{"quantity":123000,"price":3.75,"orders":8},{"quantity":61500,"price":3.7,"orders":3},{"quantity":61500,"price":3.65,"orders":2},{"quantity":92250,"price":3.6,"orders":2}],"sell":[{"quantity":51250,"price":3.9,"orders":3},{"quantity":30750,"price":3.95,"orders":2},{"quantity":20500,"price":4.0,"orders":2},{"quantity":71750,"price":4.05,"orders":2},{"quantity":133250,"price":4.1,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.9,"volume":194750,"average_price":3.27,"oi":686750.0,"net_change":1.1,"total_buy_quantity":1291500.0,"total_sell_quantity":1045500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1746007122648","oi_day_high":686750.0,"oi_day_low":615000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":123.05,"high":124.25,"low":117.4,"close":118.0},"depth":{"buy":[{"quantity":250,"price":116.1,"orders":1},{"quantity":500,"price":116.05,"orders":1},{"quantity":250,"price":113.95,"orders":1},{"quantity":1250,"price":107.9,"orders":1},{"quantity":1250,"price":107.8,"orders":1}],"sell":[{"quantity":250,"price":119.35,"orders":1},{"quantity":250,"price":119.4,"orders":1},{"quantity":750,"price":119.95,"orders":2},{"quantity":500,"price":121.95,"orders":1},{"quantity":1250,"price":128.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":118.0,"volume":1250,"average_price":121.15,"oi":4500.0,"net_change":10.1,"total_buy_quantity":11500.0,"total_sell_quantity":12500.0,"lower_circuit_limit":53.8,"upper_circuit_limit":181.6,"last_trade_time":"1746006361523","oi_day_high":4500.0,"oi_day_low":4250.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":81.15,"high":88.5,"low":67.5,"close":83.15},"depth":{"buy":[{"quantity":400,"price":81.8,"orders":1},{"quantity":1200,"price":81.65,"orders":2},{"quantity":400,"price":81.35,"orders":1},{"quantity":800,"price":81.3,"orders":2},{"quantity":800,"price":81.25,"orders":1}],"sell":[{"quantity":400,"price":82.75,"orders":1},{"quantity":800,"price":83.15,"orders":2},{"quantity":400,"price":83.3,"orders":1},{"quantity":400,"price":83.35,"orders":1},{"quantity":400,"price":83.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":83.15,"volume":822800,"average_price":74.64,"oi":314000.0,"net_change":0.95,"total_buy_quantity":51200.0,"total_sell_quantity":52800.0,"lower_circuit_limit":31.65,"upper_circuit_limit":128.75,"last_trade_time":"1746007162132","oi_day_high":329600.0,"oi_day_low":228000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":6.95,"high":9.4,"low":5.7,"close":6.45},"depth":{"buy":[{"quantity":2100,"price":6.3,"orders":3},{"quantity":2800,"price":6.25,"orders":3},{"quantity":2100,"price":6.2,"orders":3},{"quantity":4200,"price":6.15,"orders":5},{"quantity":1400,"price":6.05,"orders":1}],"sell":[{"quantity":700,"price":6.45,"orders":1},{"quantity":1400,"price":6.5,"orders":2},{"quantity":1400,"price":6.55,"orders":2},{"quantity":2800,"price":6.6,"orders":3},{"quantity":3500,"price":6.65,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":6.45,"volume":571200,"average_price":7.64,"oi":602000.0,"net_change":-1.25,"total_buy_quantity":198100.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1746007199238","oi_day_high":605500.0,"oi_day_low":425600.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":15.15,"high":18.0,"low":11.8,"close":11.85},"depth":{"buy":[{"quantity":2000,"price":11.9,"orders":2},{"quantity":3000,"price":11.85,"orders":3},{"quantity":8000,"price":11.8,"orders":4},{"quantity":9000,"price":11.75,"orders":4},{"quantity":6000,"price":11.7,"orders":2}],"sell":[{"quantity":6000,"price":12.05,"orders":5},{"quantity":8000,"price":12.1,"orders":5},{"quantity":15000,"price":12.15,"orders":7},{"quantity":6000,"price":12.2,"orders":2},{"quantity":7000,"price":12.25,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":11.85,"volume":1903000,"average_price":14.67,"oi":1575000.0,"net_change":-5.0,"total_buy_quantity":317000.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1746007185884","oi_day_high":1628000.0,"oi_day_low":1575000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":199.2,"high":199.2,"low":149.2,"close":150.15},"depth":{"buy":[{"quantity":125,"price":148.75,"orders":1},{"quantity":125,"price":148.7,"orders":1},{"quantity":125,"price":148.65,"orders":1},{"quantity":125,"price":148.15,"orders":1},{"quantity":125,"price":148.1,"orders":1}],"sell":[{"quantity":250,"price":151.35,"orders":2},{"quantity":125,"price":151.4,"orders":1},{"quantity":125,"price":151.6,"orders":1},{"quantity":125,"price":151.7,"orders":1},{"quantity":125,"price":151.75,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":150.15,"volume":53750,"average_price":170.3,"oi":76250.0,"net_change":-41.4,"total_buy_quantity":17375.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.8,"last_trade_time":"1746007171759","oi_day_high":80250.0,"oi_day_low":75250.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":27.95,"high":31.25,"low":24.25,"close":31.25},"depth":{"buy":[{"quantity":950,"price":31.2,"orders":1},{"quantity":950,"price":31.15,"orders":1},{"quantity":950,"price":31.05,"orders":1},{"quantity":2850,"price":31.0,"orders":3},{"quantity":1900,"price":30.95,"orders":1}],"sell":[{"quantity":950,"price":31.5,"orders":1},{"quantity":950,"price":31.55,"orders":1},{"quantity":950,"price":31.6,"orders":1},{"quantity":950,"price":31.65,"orders":1},{"quantity":950,"price":31.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":31.25,"volume":229900,"average_price":28.53,"oi":152000.0,"net_change":5.8,"total_buy_quantity":65550.0,"total_sell_quantity":104500.0,"lower_circuit_limit":10.05,"upper_circuit_limit":50.05,"last_trade_time":"1746007143560","oi_day_high":157700.0,"oi_day_low":76000.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":65.1,"high":72.9,"low":57.0,"close":57.15},"depth":{"buy":[{"quantity":500,"price":56.6,"orders":1},{"quantity":1000,"price":56.05,"orders":1},{"quantity":500,"price":56.0,"orders":1},{"quantity":500,"price":55.85,"orders":1},{"quantity":1000,"price":55.55,"orders":1}],"sell":[{"quantity":500,"price":57.05,"orders":1},{"quantity":500,"price":57.1,"orders":1},{"quantity":1000,"price":57.45,"orders":1},{"quantity":500,"price":57.55,"orders":1},{"quantity":1000,"price":57.6,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":57.15,"volume":219000,"average_price":62.86,"oi":266000.0,"net_change":-13.4,"total_buy_quantity":46000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":98.3,"last_trade_time":"1746007150395","oi_day_high":279500.0,"oi_day_low":264000.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":14175,"price":2.8,"orders":3},{"quantity":18900,"price":2.75,"orders":3},{"quantity":37800,"price":2.7,"orders":4},{"quantity":14175,"price":2.65,"orders":2},{"quantity":4725,"price":2.6,"orders":1}],"sell":[{"quantity":9450,"price":2.9,"orders":2},{"quantity":18900,"price":2.95,"orders":3},{"quantity":42525,"price":3.0,"orders":4},{"quantity":9450,"price":3.05,"orders":2},{"quantity":4725,"price":3.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":2.8,"volume":33075,"average_price":3.08,"oi":151200.0,"net_change":-0.85,"total_buy_quantity":543375.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1746006973913","oi_day_high":151200.0,"oi_day_low":141750.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":121.0,"high":172.55,"low":119.0,"close":171.95},"depth":{"buy":[{"quantity":300,"price":156.2,"orders":1},{"quantity":600,"price":156.05,"orders":1},{"quantity":300,"price":155.65,"orders":1},{"quantity":600,"price":153.05,"orders":1},{"quantity":600,"price":150.05,"orders":1}],"sell":[{"quantity":300,"price":161.45,"orders":1},{"quantity":300,"price":161.5,"orders":1},{"quantity":300,"price":161.55,"orders":1},{"quantity":300,"price":166.0,"orders":1},{"quantity":300,"price":166.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":171.95,"volume":9000,"average_price":143.86,"oi":2700.0,"net_change":54.8,"total_buy_quantity":14700.0,"total_sell_quantity":12300.0,"lower_circuit_limit":69.45,"upper_circuit_limit":274.45,"last_trade_time":"1746004822913","oi_day_high":5400.0,"oi_day_low":2700.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":40.05,"high":41.95,"low":33.45,"close":37.1},"depth":{"buy":[{"quantity":350,"price":36.8,"orders":1},{"quantity":350,"price":36.6,"orders":1},{"quantity":1050,"price":36.55,"orders":2},{"quantity":350,"price":36.5,"orders":1},{"quantity":350,"price":36.45,"orders":1}],"sell":[{"quantity":700,"price":37.45,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":350,"price":37.6,"orders":1},{"quantity":350,"price":37.65,"orders":1},{"quantity":350,"price":37.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":37.1,"volume":692650,"average_price":37.19,"oi":409500.0,"net_change":-7.15,"total_buy_quantity":32900.0,"total_sell_quantity":46900.0,"lower_circuit_limit":8.55,"upper_circuit_limit":62.15,"last_trade_time":"1746007195426","oi_day_high":410200.0,"oi_day_low":314650.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":105.25,"high":108.35,"low":85.05,"close":105.4},"depth":{"buy":[{"quantity":350,"price":103.35,"orders":2},{"quantity":350,"price":103.25,"orders":1},{"quantity":175,"price":103.0,"orders":1},{"quantity":175,"price":102.65,"orders":1},{"quantity":175,"price":102.5,"orders":1}],"sell":[{"quantity":175,"price":104.7,"orders":1},{"quantity":350,"price":104.75,"orders":1},{"quantity":175,"price":105.0,"orders":1},{"quantity":350,"price":105.55,"orders":1},{"quantity":175,"price":105.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":105.4,"volume":69475,"average_price":92.93,"oi":49875.0,"net_change":7.55,"total_buy_quantity":29400.0,"total_sell_quantity":21000.0,"lower_circuit_limit":31.6,"upper_circuit_limit":167.7,"last_trade_time":"1746007193220","oi_day_high":53900.0,"oi_day_low":49350.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":3.45,"high":3.45,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":19200,"price":2.85,"orders":2},{"quantity":38400,"price":2.8,"orders":5},{"quantity":57600,"price":2.75,"orders":4},{"quantity":57600,"price":2.7,"orders":4},{"quantity":19200,"price":2.65,"orders":2}],"sell":[{"quantity":6400,"price":2.9,"orders":1},{"quantity":25600,"price":2.95,"orders":3},{"quantity":83200,"price":3.0,"orders":5},{"quantity":19200,"price":3.05,"orders":2},{"quantity":6400,"price":3.1,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.85,"volume":64000,"average_price":3.0,"oi":320000.0,"net_change":-0.35,"total_buy_quantity":1292800.0,"total_sell_quantity":1254400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1746007125081","oi_day_high":320000.0,"oi_day_low":307200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":129.95,"high":143.65,"low":121.85,"close":139.9},"depth":{"buy":[{"quantity":250,"price":140.7,"orders":2},{"quantity":125,"price":140.15,"orders":1},{"quantity":250,"price":140.1,"orders":1},{"quantity":250,"price":140.05,"orders":1},{"quantity":125,"price":138.8,"orders":1}],"sell":[{"quantity":125,"price":143.1,"orders":1},{"quantity":125,"price":143.2,"orders":1},{"quantity":125,"price":143.25,"orders":1},{"quantity":375,"price":143.9,"orders":2},{"quantity":250,"price":143.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":139.9,"volume":9750,"average_price":130.69,"oi":13125.0,"net_change":9.8,"total_buy_quantity":24875.0,"total_sell_quantity":16375.0,"lower_circuit_limit":46.75,"upper_circuit_limit":224.15,"last_trade_time":"1746007169318","oi_day_high":13375.0,"oi_day_low":11375.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":7.95,"high":8.1,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":30000,"price":4.75,"orders":5},{"quantity":50000,"price":4.7,"orders":10},{"quantity":40000,"price":4.65,"orders":7},{"quantity":10000,"price":4.6,"orders":2},{"quantity":40000,"price":4.55,"orders":3}],"sell":[{"quantity":20000,"price":4.85,"orders":4},{"quantity":45000,"price":4.9,"orders":9},{"quantity":25000,"price":4.95,"orders":4},{"quantity":35000,"price":5.0,"orders":3},{"quantity":35000,"price":5.05,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":4.85,"volume":4790000,"average_price":6.26,"oi":1840000.0,"net_change":-4.1,"total_buy_quantity":880000.0,"total_sell_quantity":1125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746007170577","oi_day_high":1840000.0,"oi_day_low":1100000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":136.55,"high":142.1,"low":124.1,"close":136.9},"depth":{"buy":[{"quantity":250,"price":136.7,"orders":2},{"quantity":125,"price":135.1,"orders":1},{"quantity":250,"price":135.05,"orders":1},{"quantity":125,"price":133.6,"orders":1},{"quantity":250,"price":133.55,"orders":1}],"sell":[{"quantity":125,"price":138.95,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":125,"price":139.05,"orders":1},{"quantity":250,"price":139.45,"orders":1},{"quantity":125,"price":140.65,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":136.9,"volume":5125,"average_price":134.17,"oi":16125.0,"net_change":-6.0,"total_buy_quantity":11875.0,"total_sell_quantity":11625.0,"lower_circuit_limit":10.55,"upper_circuit_limit":262.55,"last_trade_time":"1746007180164","oi_day_high":17375.0,"oi_day_low":16125.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":21.05,"high":25.9,"low":20.45,"close":21.1},"depth":{"buy":[{"quantity":1355,"price":21.25,"orders":1},{"quantity":1355,"price":21.1,"orders":1},{"quantity":2710,"price":20.05,"orders":1},{"quantity":2710,"price":20.0,"orders":2},{"quantity":2710,"price":18.75,"orders":1}],"sell":[{"quantity":2710,"price":21.6,"orders":2},{"quantity":2710,"price":22.6,"orders":1},{"quantity":8130,"price":22.65,"orders":1},{"quantity":2710,"price":23.25,"orders":1},{"quantity":1355,"price":23.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":21.1,"volume":479670,"average_price":23.41,"oi":1102970.0,"net_change":-1.45,"total_buy_quantity":180215.0,"total_sell_quantity":208670.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1746007196052","oi_day_high":1102970.0,"oi_day_low":1086710.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":15.6,"high":15.85,"low":10.45,"close":13.55},"depth":{"buy":[{"quantity":1500,"price":13.5,"orders":2},{"quantity":2250,"price":13.45,"orders":2},{"quantity":750,"price":13.4,"orders":1},{"quantity":750,"price":13.3,"orders":1},{"quantity":2250,"price":13.25,"orders":2}],"sell":[{"quantity":750,"price":13.65,"orders":1},{"quantity":2250,"price":13.75,"orders":2},{"quantity":750,"price":13.8,"orders":1},{"quantity":5250,"price":13.85,"orders":1},{"quantity":750,"price":13.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":13.55,"volume":288750,"average_price":12.76,"oi":203250.0,"net_change":-2.55,"total_buy_quantity":150750.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1746007102722","oi_day_high":235500.0,"oi_day_low":197250.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":13.4,"high":15.55,"low":12.0,"close":15.45},"depth":{"buy":[{"quantity":2600,"price":16.45,"orders":1},{"quantity":10400,"price":16.15,"orders":1},{"quantity":10400,"price":16.0,"orders":1},{"quantity":2600,"price":15.9,"orders":1},{"quantity":10400,"price":15.5,"orders":1}],"sell":[{"quantity":2600,"price":17.0,"orders":1},{"quantity":2600,"price":17.3,"orders":1},{"quantity":20800,"price":17.5,"orders":2},{"quantity":13000,"price":17.6,"orders":1},{"quantity":7800,"price":17.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":15.45,"volume":332800,"average_price":13.78,"oi":738400.0,"net_change":3.35,"total_buy_quantity":319800.0,"total_sell_quantity":275600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1746006676838","oi_day_high":832000.0,"oi_day_low":738400.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":18.5,"high":19.7,"low":16.6,"close":16.85},"depth":{"buy":[{"quantity":3050,"price":16.75,"orders":2},{"quantity":1525,"price":16.7,"orders":1},{"quantity":3050,"price":16.65,"orders":2},{"quantity":4575,"price":16.6,"orders":3},{"quantity":7625,"price":16.55,"orders":4}],"sell":[{"quantity":1525,"price":16.95,"orders":1},{"quantity":4575,"price":17.0,"orders":3},{"quantity":4575,"price":17.05,"orders":2},{"quantity":3050,"price":17.1,"orders":2},{"quantity":1525,"price":17.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":16.85,"volume":161650,"average_price":18.12,"oi":539850.0,"net_change":-3.0,"total_buy_quantity":228750.0,"total_sell_quantity":266875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746007145091","oi_day_high":547475.0,"oi_day_low":529175.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":10.2,"high":10.3,"low":8.05,"close":9.95},"depth":{"buy":[{"quantity":4700,"price":9.95,"orders":1},{"quantity":7050,"price":9.9,"orders":3},{"quantity":14100,"price":9.85,"orders":5},{"quantity":4700,"price":9.8,"orders":2},{"quantity":14100,"price":9.75,"orders":5}],"sell":[{"quantity":2350,"price":10.05,"orders":1},{"quantity":9400,"price":10.1,"orders":4},{"quantity":7050,"price":10.15,"orders":2},{"quantity":4700,"price":10.2,"orders":2},{"quantity":4700,"price":10.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":9.95,"volume":263200,"average_price":9.11,"oi":324300.0,"net_change":0.6,"total_buy_quantity":383050.0,"total_sell_quantity":394800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746007159849","oi_day_high":347800.0,"oi_day_low":317250.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":26.0,"high":27.2,"low":21.75,"close":27.2},"depth":{"buy":[{"quantity":1800,"price":27.1,"orders":2},{"quantity":1800,"price":26.85,"orders":1},{"quantity":900,"price":26.5,"orders":1},{"quantity":3600,"price":26.45,"orders":2},{"quantity":900,"price":26.1,"orders":1}],"sell":[{"quantity":900,"price":28.4,"orders":1},{"quantity":900,"price":28.45,"orders":1},{"quantity":900,"price":28.75,"orders":1},{"quantity":900,"price":28.8,"orders":1},{"quantity":3600,"price":30.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":27.2,"volume":90000,"average_price":23.75,"oi":100800.0,"net_change":0.75,"total_buy_quantity":112500.0,"total_sell_quantity":46800.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1746007163493","oi_day_high":100800.0,"oi_day_low":87300.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":83.6,"high":93.0,"low":71.3,"close":71.3},"depth":{"buy":[{"quantity":400,"price":70.9,"orders":1},{"quantity":400,"price":70.6,"orders":1},{"quantity":400,"price":66.35,"orders":1},{"quantity":4000,"price":66.3,"orders":1},{"quantity":400,"price":65.75,"orders":1}],"sell":[{"quantity":400,"price":74.05,"orders":1},{"quantity":400,"price":74.1,"orders":1},{"quantity":400,"price":74.4,"orders":1},{"quantity":400,"price":74.45,"orders":1},{"quantity":800,"price":76.15,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":71.3,"volume":41200,"average_price":83.58,"oi":92000.0,"net_change":-8.05,"total_buy_quantity":24400.0,"total_sell_quantity":62800.0,"lower_circuit_limit":13.85,"upper_circuit_limit":135.85,"last_trade_time":"1746007158914","oi_day_high":99600.0,"oi_day_low":89200.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":27.6,"high":45.0,"low":27.6,"close":42.85},"depth":{"buy":[{"quantity":1100,"price":42.65,"orders":2},{"quantity":1100,"price":42.6,"orders":2},{"quantity":1100,"price":42.5,"orders":1},{"quantity":1100,"price":42.45,"orders":1},{"quantity":1100,"price":42.4,"orders":2}],"sell":[{"quantity":1650,"price":43.05,"orders":3},{"quantity":1650,"price":43.1,"orders":3},{"quantity":1100,"price":43.15,"orders":1},{"quantity":550,"price":43.3,"orders":1},{"quantity":550,"price":43.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":42.85,"volume":809050,"average_price":40.7,"oi":1815550.0,"net_change":14.1,"total_buy_quantity":73150.0,"total_sell_quantity":75900.0,"lower_circuit_limit":18.9,"upper_circuit_limit":66.3,"last_trade_time":"1746007162746","oi_day_high":1819950.0,"oi_day_low":1750650.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":331.0,"high":355.0,"low":310.1,"close":355.0},"depth":{"buy":[{"quantity":150,"price":357.2,"orders":1},{"quantity":300,"price":357.05,"orders":1},{"quantity":150,"price":356.35,"orders":1},{"quantity":300,"price":354.05,"orders":1},{"quantity":300,"price":351.05,"orders":1}],"sell":[{"quantity":150,"price":361.0,"orders":1},{"quantity":150,"price":361.05,"orders":1},{"quantity":150,"price":361.1,"orders":1},{"quantity":150,"price":362.15,"orders":1},{"quantity":300,"price":362.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":355.0,"volume":16050,"average_price":331.91,"oi":48300.0,"net_change":17.1,"total_buy_quantity":10200.0,"total_sell_quantity":16350.0,"lower_circuit_limit":169.0,"upper_circuit_limit":541.0,"last_trade_time":"1746006845924","oi_day_high":48900.0,"oi_day_low":44700.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":53.2,"high":58.0,"low":52.9,"close":53.45},"depth":{"buy":[{"quantity":300,"price":43.95,"orders":1},{"quantity":1500,"price":43.9,"orders":1},{"quantity":6000,"price":43.2,"orders":1},{"quantity":300,"price":42.6,"orders":1},{"quantity":900,"price":41.45,"orders":1}],"sell":[{"quantity":300,"price":51.85,"orders":1},{"quantity":300,"price":51.9,"orders":1},{"quantity":600,"price":51.95,"orders":1},{"quantity":900,"price":52.0,"orders":1},{"quantity":300,"price":52.4,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":53.45,"volume":5400,"average_price":54.55,"oi":18300.0,"net_change":-2.5,"total_buy_quantity":42000.0,"total_sell_quantity":43200.0,"lower_circuit_limit":2.85,"upper_circuit_limit":104.15,"last_trade_time":"1746006019308","oi_day_high":19500.0,"oi_day_low":18300.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":136.85,"high":143.5,"low":125.7,"close":129.75},"depth":{"buy":[{"quantity":150,"price":129.05,"orders":1},{"quantity":150,"price":129.0,"orders":1},{"quantity":300,"price":128.85,"orders":1},{"quantity":150,"price":128.8,"orders":1},{"quantity":300,"price":128.75,"orders":1}],"sell":[{"quantity":300,"price":131.65,"orders":2},{"quantity":150,"price":131.7,"orders":1},{"quantity":150,"price":132.2,"orders":1},{"quantity":300,"price":132.25,"orders":1},{"quantity":150,"price":132.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":129.75,"volume":141300,"average_price":134.99,"oi":484650.0,"net_change":3.0,"total_buy_quantity":8850.0,"total_sell_quantity":28050.0,"lower_circuit_limit":32.0,"upper_circuit_limit":235.9,"last_trade_time":"1746007193436","oi_day_high":491850.0,"oi_day_low":482850.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":11.7,"high":15.5,"low":11.7,"close":12.05},"depth":{"buy":[{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.75,"orders":2},{"quantity":2000,"price":11.7,"orders":2},{"quantity":2000,"price":11.65,"orders":1}],"sell":[{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":4000,"price":12.15,"orders":3},{"quantity":2000,"price":12.2,"orders":2},{"quantity":2000,"price":12.25,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":12.05,"volume":457000,"average_price":13.59,"oi":611000.0,"net_change":-0.8,"total_buy_quantity":139000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1746007182594","oi_day_high":623000.0,"oi_day_low":602000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":47.25,"high":55.0,"low":47.25,"close":55.0},"depth":{"buy":[{"quantity":1700,"price":54.95,"orders":1},{"quantity":1700,"price":54.15,"orders":1},{"quantity":8500,"price":54.0,"orders":1},{"quantity":1700,"price":53.15,"orders":1},{"quantity":6800,"price":52.65,"orders":1}],"sell":[{"quantity":1700,"price":57.0,"orders":1},{"quantity":1700,"price":57.05,"orders":1},{"quantity":1700,"price":57.1,"orders":1},{"quantity":1700,"price":57.15,"orders":1},{"quantity":1700,"price":57.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":55.0,"volume":34000,"average_price":50.45,"oi":714000.0,"net_change":10.2,"total_buy_quantity":108800.0,"total_sell_quantity":156400.0,"lower_circuit_limit":25.4,"upper_circuit_limit":84.6,"last_trade_time":"1746006705731","oi_day_high":715700.0,"oi_day_low":707200.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":57.95,"high":62.7,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":275,"price":48.9,"orders":1},{"quantity":275,"price":48.85,"orders":1},{"quantity":275,"price":48.8,"orders":1},{"quantity":275,"price":48.75,"orders":1},{"quantity":275,"price":48.65,"orders":1}],"sell":[{"quantity":275,"price":49.8,"orders":1},{"quantity":275,"price":49.85,"orders":1},{"quantity":275,"price":49.9,"orders":1},{"quantity":275,"price":49.95,"orders":1},{"quantity":275,"price":50.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":50.0,"volume":33825,"average_price":54.35,"oi":41525.0,"net_change":-7.95,"total_buy_quantity":65450.0,"total_sell_quantity":57200.0,"lower_circuit_limit":4.9,"upper_circuit_limit":100.0,"last_trade_time":"1746006699338","oi_day_high":46200.0,"oi_day_low":41525.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":39.4,"high":39.4,"low":31.25,"close":37.95},"depth":{"buy":[{"quantity":675,"price":37.15,"orders":1},{"quantity":675,"price":37.1,"orders":1},{"quantity":1350,"price":37.05,"orders":1},{"quantity":675,"price":36.7,"orders":1},{"quantity":675,"price":36.55,"orders":1}],"sell":[{"quantity":675,"price":37.7,"orders":1},{"quantity":675,"price":37.75,"orders":1},{"quantity":1350,"price":37.8,"orders":2},{"quantity":1350,"price":37.9,"orders":2},{"quantity":1350,"price":37.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":37.95,"volume":306450,"average_price":34.72,"oi":283500.0,"net_change":4.0,"total_buy_quantity":62100.0,"total_sell_quantity":101250.0,"lower_circuit_limit":10.05,"upper_circuit_limit":62.15,"last_trade_time":"1746007194499","oi_day_high":283500.0,"oi_day_low":211950.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":23.05,"high":26.2,"low":18.0,"close":18.25},"depth":{"buy":[{"quantity":625,"price":18.05,"orders":1},{"quantity":625,"price":18.0,"orders":1},{"quantity":625,"price":17.85,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":625,"price":17.7,"orders":1}],"sell":[{"quantity":1250,"price":18.25,"orders":2},{"quantity":625,"price":18.4,"orders":1},{"quantity":625,"price":18.45,"orders":1},{"quantity":625,"price":18.5,"orders":1},{"quantity":625,"price":18.6,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":18.25,"volume":92500,"average_price":22.46,"oi":280625.0,"net_change":-8.3,"total_buy_quantity":145625.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1746007192897","oi_day_high":281250.0,"oi_day_low":263125.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":5962.15,"high":7986.85,"low":5609.1,"close":7100.0},"depth":{"buy":[{"quantity":5,"price":6721.85,"orders":1},{"quantity":5,"price":6721.8,"orders":1},{"quantity":15,"price":6721.55,"orders":1},{"quantity":50,"price":6721.5,"orders":1},{"quantity":20,"price":6686.8,"orders":1}],"sell":[{"quantity":5,"price":7349.65,"orders":1},{"quantity":5,"price":7349.7,"orders":1},{"quantity":15,"price":7349.95,"orders":1},{"quantity":5,"price":7350.0,"orders":1},{"quantity":15,"price":7634.3,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":7100.0,"volume":520,"average_price":6721.3,"oi":855.0,"net_change":1137.8,"total_buy_quantity":275.0,"total_sell_quantity":410.0,"lower_circuit_limit":3296.8,"upper_circuit_limit":11113.5,"last_trade_time":"1746006912517","oi_day_high":975.0,"oi_day_low":855.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":30.95,"high":34.6,"low":30.95,"close":34.6},"depth":{"buy":[{"quantity":900,"price":35.85,"orders":1},{"quantity":900,"price":35.8,"orders":1},{"quantity":2700,"price":35.7,"orders":3},{"quantity":900,"price":34.65,"orders":1},{"quantity":4500,"price":34.15,"orders":1}],"sell":[{"quantity":1800,"price":37.5,"orders":2},{"quantity":900,"price":37.55,"orders":1},{"quantity":900,"price":37.6,"orders":1},{"quantity":4500,"price":40.35,"orders":1},{"quantity":8100,"price":40.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":34.6,"volume":16200,"average_price":32.83,"oi":221400.0,"net_change":-5.15,"total_buy_quantity":71100.0,"total_sell_quantity":77400.0,"lower_circuit_limit":12.35,"upper_circuit_limit":56.85,"last_trade_time":"1746001573669","oi_day_high":228600.0,"oi_day_low":221400.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":13.55,"high":14.75,"low":12.6,"close":13.9},"depth":{"buy":[{"quantity":1800,"price":13.95,"orders":1},{"quantity":3600,"price":13.9,"orders":2},{"quantity":5400,"price":13.85,"orders":3},{"quantity":7200,"price":13.25,"orders":1},{"quantity":1800,"price":12.55,"orders":1}],"sell":[{"quantity":1800,"price":14.3,"orders":1},{"quantity":3600,"price":14.35,"orders":1},{"quantity":3600,"price":14.55,"orders":1},{"quantity":3600,"price":14.85,"orders":1},{"quantity":7200,"price":14.9,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":13.9,"volume":163800,"average_price":13.59,"oi":574200.0,"net_change":-2.25,"total_buy_quantity":196200.0,"total_sell_quantity":131400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1746007114370","oi_day_high":574200.0,"oi_day_low":520200.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":4.6,"high":5.35,"low":4.5,"close":5.15},"depth":{"buy":[{"quantity":27000,"price":5.1,"orders":4},{"quantity":27000,"price":5.05,"orders":4},{"quantity":60750,"price":5.0,"orders":4},{"quantity":13500,"price":4.95,"orders":2},{"quantity":13500,"price":4.9,"orders":2}],"sell":[{"quantity":20250,"price":5.2,"orders":3},{"quantity":40500,"price":5.25,"orders":4},{"quantity":148500,"price":5.3,"orders":15},{"quantity":101250,"price":5.35,"orders":11},{"quantity":81000,"price":5.4,"orders":9}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":5.15,"volume":3132000,"average_price":4.85,"oi":2612250.0,"net_change":1.1,"total_buy_quantity":756000.0,"total_sell_quantity":1302750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746007030631","oi_day_high":2821500.0,"oi_day_low":2450250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":4.6,"high":5.5,"low":4.3,"close":4.75},"depth":{"buy":[{"quantity":11600,"price":4.75,"orders":3},{"quantity":23200,"price":4.7,"orders":5},{"quantity":29000,"price":4.65,"orders":6},{"quantity":20300,"price":4.6,"orders":4},{"quantity":14500,"price":4.55,"orders":4}],"sell":[{"quantity":14500,"price":4.85,"orders":5},{"quantity":14500,"price":4.9,"orders":5},{"quantity":11600,"price":4.95,"orders":4},{"quantity":23200,"price":5.0,"orders":4},{"quantity":8700,"price":5.05,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":4.75,"volume":765600,"average_price":4.89,"oi":1551500.0,"net_change":-0.8,"total_buy_quantity":765600.0,"total_sell_quantity":429200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746007195984","oi_day_high":1551500.0,"oi_day_low":1397800.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":77.0,"high":81.0,"low":66.1,"close":81.0},"depth":{"buy":[{"quantity":1300,"price":81.1,"orders":2},{"quantity":650,"price":80.75,"orders":1},{"quantity":650,"price":80.7,"orders":1},{"quantity":650,"price":80.5,"orders":1},{"quantity":1300,"price":80.45,"orders":1}],"sell":[{"quantity":650,"price":82.2,"orders":1},{"quantity":650,"price":82.25,"orders":1},{"quantity":650,"price":83.95,"orders":1},{"quantity":650,"price":84.0,"orders":1},{"quantity":4550,"price":84.1,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":81.0,"volume":59150,"average_price":72.63,"oi":48100.0,"net_change":6.15,"total_buy_quantity":49400.0,"total_sell_quantity":85800.0,"lower_circuit_limit":27.4,"upper_circuit_limit":131.6,"last_trade_time":"1746007177035","oi_day_high":48100.0,"oi_day_low":43550.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":30.95,"high":48.5,"low":30.95,"close":44.15},"depth":{"buy":[{"quantity":750,"price":44.5,"orders":1},{"quantity":1500,"price":44.45,"orders":1},{"quantity":750,"price":44.25,"orders":1},{"quantity":1500,"price":44.2,"orders":1},{"quantity":750,"price":44.15,"orders":1}],"sell":[{"quantity":750,"price":45.75,"orders":1},{"quantity":750,"price":45.8,"orders":1},{"quantity":1500,"price":45.95,"orders":1},{"quantity":750,"price":46.0,"orders":1},{"quantity":750,"price":46.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":44.15,"volume":1762500,"average_price":40.66,"oi":1337250.0,"net_change":15.7,"total_buy_quantity":72750.0,"total_sell_quantity":80250.0,"lower_circuit_limit":19.9,"upper_circuit_limit":65.4,"last_trade_time":"1746007148865","oi_day_high":1409250.0,"oi_day_low":1305750.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":7.05,"high":9.6,"low":6.8,"close":8.65},"depth":{"buy":[{"quantity":2850,"price":8.65,"orders":1},{"quantity":19950,"price":8.6,"orders":3},{"quantity":8550,"price":8.55,"orders":3},{"quantity":8550,"price":8.5,"orders":3},{"quantity":5700,"price":8.45,"orders":2}],"sell":[{"quantity":17100,"price":8.75,"orders":4},{"quantity":14250,"price":8.8,"orders":4},{"quantity":11400,"price":8.85,"orders":3},{"quantity":11400,"price":8.9,"orders":3},{"quantity":34200,"price":8.95,"orders":4}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":8.65,"volume":4805100,"average_price":8.64,"oi":2297100.0,"net_change":0.9,"total_buy_quantity":379050.0,"total_sell_quantity":527250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746007199001","oi_day_high":2359800.0,"oi_day_low":2054850.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":129.95,"high":177.75,"low":128.65,"close":158.25},"depth":{"buy":[{"quantity":1500,"price":160.95,"orders":3},{"quantity":500,"price":160.9,"orders":1},{"quantity":500,"price":159.05,"orders":1},{"quantity":14000,"price":157.95,"orders":4},{"quantity":3500,"price":157.9,"orders":2}],"sell":[{"quantity":500,"price":165.95,"orders":1},{"quantity":500,"price":166.05,"orders":1},{"quantity":2500,"price":176.05,"orders":1},{"quantity":15000,"price":194.65,"orders":1},{"quantity":4500,"price":199.35,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":158.25,"volume":209500,"average_price":161.46,"oi":208500.0,"net_change":72.35,"total_buy_quantity":60500.0,"total_sell_quantity":24000.0,"lower_circuit_limit":83.3,"upper_circuit_limit":233.7,"last_trade_time":"1746006690583","oi_day_high":241500.0,"oi_day_low":208500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":30.0,"high":35.0,"low":28.4,"close":28.7},"depth":{"buy":[{"quantity":775,"price":28.5,"orders":1},{"quantity":1550,"price":28.45,"orders":1},{"quantity":775,"price":28.4,"orders":1},{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.3,"orders":1}],"sell":[{"quantity":775,"price":28.85,"orders":1},{"quantity":775,"price":28.9,"orders":1},{"quantity":775,"price":28.95,"orders":1},{"quantity":1550,"price":29.15,"orders":1},{"quantity":1550,"price":29.35,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":28.7,"volume":402225,"average_price":31.31,"oi":54250.0,"net_change":3.65,"total_buy_quantity":137175.0,"total_sell_quantity":62000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":56.85,"last_trade_time":"1746007171024","oi_day_high":88350.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":31.6,"high":38.1,"low":24.85,"close":24.85},"depth":{"buy":[{"quantity":750,"price":24.65,"orders":1},{"quantity":750,"price":24.6,"orders":1},{"quantity":750,"price":24.45,"orders":1},{"quantity":750,"price":24.3,"orders":1},{"quantity":750,"price":24.25,"orders":1}],"sell":[{"quantity":1500,"price":25.3,"orders":2},{"quantity":750,"price":25.6,"orders":1},{"quantity":750,"price":25.65,"orders":1},{"quantity":750,"price":25.9,"orders":1},{"quantity":1500,"price":25.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":24.85,"volume":108000,"average_price":30.5,"oi":133500.0,"net_change":-8.35,"total_buy_quantity":99750.0,"total_sell_quantity":105750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1746007116165","oi_day_high":136500.0,"oi_day_low":99000.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":229.95,"high":243.05,"low":207.45,"close":236.7},"depth":{"buy":[{"quantity":200,"price":244.05,"orders":1},{"quantity":100,"price":242.15,"orders":1},{"quantity":100,"price":242.1,"orders":1},{"quantity":100,"price":240.8,"orders":1},{"quantity":200,"price":240.05,"orders":1}],"sell":[{"quantity":100,"price":247.65,"orders":1},{"quantity":100,"price":247.85,"orders":1},{"quantity":200,"price":247.9,"orders":2},{"quantity":200,"price":247.95,"orders":1},{"quantity":500,"price":250.5,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":236.7,"volume":7400,"average_price":223.95,"oi":7600.0,"net_change":-32.75,"total_buy_quantity":6300.0,"total_sell_quantity":11300.0,"lower_circuit_limit":102.3,"upper_circuit_limit":365.3,"last_trade_time":"1746006846556","oi_day_high":7800.0,"oi_day_low":6900.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":29.1,"high":29.15,"low":29.1,"close":29.15},"depth":{"buy":[{"quantity":1450,"price":27.5,"orders":1},{"quantity":2900,"price":27.45,"orders":2},{"quantity":1450,"price":27.4,"orders":1},{"quantity":5800,"price":27.35,"orders":1},{"quantity":1450,"price":26.9,"orders":1}],"sell":[{"quantity":2900,"price":28.7,"orders":2},{"quantity":2900,"price":28.75,"orders":1},{"quantity":1450,"price":29.05,"orders":1},{"quantity":1450,"price":29.1,"orders":1},{"quantity":2900,"price":29.15,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":29.15,"volume":4350,"average_price":29.13,"oi":11600.0,"net_change":4.15,"total_buy_quantity":114550.0,"total_sell_quantity":136300.0,"lower_circuit_limit":9.15,"upper_circuit_limit":49.15,"last_trade_time":"1746007050124","oi_day_high":11600.0,"oi_day_low":11600.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":13.0,"high":14.8,"low":10.0,"close":10.8},"depth":{"buy":[{"quantity":600,"price":10.75,"orders":1},{"quantity":300,"price":10.7,"orders":1},{"quantity":1200,"price":10.65,"orders":3},{"quantity":600,"price":10.6,"orders":2},{"quantity":900,"price":10.55,"orders":3}],"sell":[{"quantity":600,"price":10.95,"orders":2},{"quantity":300,"price":11.05,"orders":1},{"quantity":300,"price":11.1,"orders":1},{"quantity":1200,"price":11.15,"orders":3},{"quantity":600,"price":11.2,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":10.8,"volume":162300,"average_price":12.0,"oi":184800.0,"net_change":-4.1,"total_buy_quantity":75300.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746007185956","oi_day_high":184800.0,"oi_day_low":117300.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":59.9,"high":59.95,"low":48.75,"close":55.5},"depth":{"buy":[{"quantity":250,"price":55.1,"orders":1},{"quantity":250,"price":54.95,"orders":1},{"quantity":250,"price":54.9,"orders":1},{"quantity":250,"price":54.5,"orders":1},{"quantity":500,"price":54.45,"orders":1}],"sell":[{"quantity":250,"price":55.6,"orders":1},{"quantity":250,"price":55.65,"orders":1},{"quantity":250,"price":55.9,"orders":1},{"quantity":500,"price":55.95,"orders":1},{"quantity":250,"price":56.0,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":55.5,"volume":46250,"average_price":54.43,"oi":12250.0,"net_change":-8.6,"total_buy_quantity":50000.0,"total_sell_quantity":43250.0,"lower_circuit_limit":14.35,"upper_circuit_limit":96.65,"last_trade_time":"1746007198530","oi_day_high":14500.0,"oi_day_low":7000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":84.05,"high":109.35,"low":83.0,"close":95.05},"depth":{"buy":[{"quantity":550,"price":91.05,"orders":1},{"quantity":275,"price":83.65,"orders":1},{"quantity":3025,"price":83.6,"orders":1},{"quantity":275,"price":78.35,"orders":1},{"quantity":1100,"price":78.3,"orders":1}],"sell":[{"quantity":275,"price":92.45,"orders":1},{"quantity":275,"price":92.5,"orders":1},{"quantity":550,"price":92.95,"orders":1},{"quantity":550,"price":93.95,"orders":1},{"quantity":275,"price":105.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":95.05,"volume":69850,"average_price":98.73,"oi":37675.0,"net_change":9.25,"total_buy_quantity":16225.0,"total_sell_quantity":13475.0,"lower_circuit_limit":30.85,"upper_circuit_limit":167.45,"last_trade_time":"1746006985193","oi_day_high":41800.0,"oi_day_low":36300.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":47.9,"high":47.9,"low":30.3,"close":30.3},"depth":{"buy":[{"quantity":350,"price":31.2,"orders":2},{"quantity":175,"price":31.1,"orders":1},{"quantity":350,"price":31.05,"orders":1},{"quantity":175,"price":30.7,"orders":1},{"quantity":700,"price":30.55,"orders":2}],"sell":[{"quantity":175,"price":31.8,"orders":1},{"quantity":175,"price":31.85,"orders":1},{"quantity":175,"price":31.9,"orders":1},{"quantity":350,"price":31.95,"orders":1},{"quantity":175,"price":32.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":30.3,"volume":9975,"average_price":36.95,"oi":16625.0,"net_change":-14.15,"total_buy_quantity":68775.0,"total_sell_quantity":35350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1746007075361","oi_day_high":17675.0,"oi_day_low":15750.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":31.65,"high":33.8,"low":27.2,"close":29.85},"depth":{"buy":[{"quantity":775,"price":29.7,"orders":1},{"quantity":775,"price":29.55,"orders":1},{"quantity":1550,"price":29.5,"orders":2},{"quantity":775,"price":29.45,"orders":1},{"quantity":775,"price":29.35,"orders":1}],"sell":[{"quantity":3875,"price":29.95,"orders":4},{"quantity":1550,"price":30.0,"orders":2},{"quantity":1550,"price":30.2,"orders":2},{"quantity":775,"price":30.25,"orders":1},{"quantity":1550,"price":30.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":29.85,"volume":899775,"average_price":30.9,"oi":480500.0,"net_change":-1.2,"total_buy_quantity":164300.0,"total_sell_quantity":251100.0,"lower_circuit_limit":5.3,"upper_circuit_limit":56.1,"last_trade_time":"1746007192192","oi_day_high":513825.0,"oi_day_low":475075.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":9.6,"high":13.45,"low":9.2,"close":11.2},"depth":{"buy":[{"quantity":1500,"price":11.2,"orders":1},{"quantity":1500,"price":11.1,"orders":1},{"quantity":4500,"price":11.05,"orders":2},{"quantity":4500,"price":11.0,"orders":2},{"quantity":1500,"price":10.95,"orders":1}],"sell":[{"quantity":3000,"price":11.35,"orders":1},{"quantity":1500,"price":11.45,"orders":1},{"quantity":1500,"price":11.5,"orders":1},{"quantity":3000,"price":11.55,"orders":1},{"quantity":9000,"price":11.65,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":11.2,"volume":2220000,"average_price":12.2,"oi":387000.0,"net_change":1.65,"total_buy_quantity":307500.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746007190817","oi_day_high":643500.0,"oi_day_low":385500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":7.75,"high":9.0,"low":7.1,"close":7.4},"depth":{"buy":[{"quantity":17500,"price":7.35,"orders":5},{"quantity":10000,"price":7.3,"orders":4},{"quantity":10000,"price":7.25,"orders":3},{"quantity":12500,"price":7.2,"orders":2},{"quantity":7500,"price":7.15,"orders":2}],"sell":[{"quantity":5000,"price":7.45,"orders":2},{"quantity":37500,"price":7.5,"orders":6},{"quantity":12500,"price":7.55,"orders":3},{"quantity":12500,"price":7.6,"orders":2},{"quantity":2500,"price":7.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":7.4,"volume":2110000,"average_price":7.83,"oi":3120000.0,"net_change":-0.75,"total_buy_quantity":465000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746007188352","oi_day_high":3147500.0,"oi_day_low":3025000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":200.95,"high":226.2,"low":166.55,"close":176.5},"depth":{"buy":[{"quantity":100,"price":177.8,"orders":1},{"quantity":100,"price":177.75,"orders":1},{"quantity":100,"price":177.7,"orders":1},{"quantity":100,"price":177.65,"orders":1},{"quantity":200,"price":177.6,"orders":2}],"sell":[{"quantity":100,"price":182.2,"orders":1},{"quantity":100,"price":182.25,"orders":1},{"quantity":200,"price":182.45,"orders":1},{"quantity":300,"price":184.9,"orders":1},{"quantity":200,"price":184.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":176.5,"volume":21700,"average_price":193.38,"oi":12100.0,"net_change":-21.15,"total_buy_quantity":15800.0,"total_sell_quantity":16200.0,"lower_circuit_limit":69.9,"upper_circuit_limit":297.1,"last_trade_time":"1746007096783","oi_day_high":13600.0,"oi_day_low":11800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":46.0,"high":46.05,"low":37.55,"close":44.0},"depth":{"buy":[{"quantity":625,"price":43.15,"orders":1},{"quantity":625,"price":43.1,"orders":1},{"quantity":1250,"price":43.05,"orders":1},{"quantity":625,"price":42.85,"orders":1},{"quantity":625,"price":42.6,"orders":1}],"sell":[{"quantity":1250,"price":43.6,"orders":2},{"quantity":625,"price":43.75,"orders":1},{"quantity":625,"price":43.8,"orders":1},{"quantity":1250,"price":43.95,"orders":1},{"quantity":1250,"price":44.4,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":44.0,"volume":240625,"average_price":40.31,"oi":198750.0,"net_change":-0.45,"total_buy_quantity":48750.0,"total_sell_quantity":71875.0,"lower_circuit_limit":13.0,"upper_circuit_limit":70.6,"last_trade_time":"1746007192735","oi_day_high":248125.0,"oi_day_low":198750.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":30.1,"high":33.1,"low":27.0,"close":33.05},"depth":{"buy":[{"quantity":1300,"price":32.85,"orders":1},{"quantity":3900,"price":32.8,"orders":3},{"quantity":2600,"price":32.75,"orders":2},{"quantity":1300,"price":32.7,"orders":1},{"quantity":3900,"price":32.65,"orders":2}],"sell":[{"quantity":1300,"price":33.05,"orders":1},{"quantity":2600,"price":33.1,"orders":2},{"quantity":5200,"price":33.15,"orders":3},{"quantity":3900,"price":33.2,"orders":3},{"quantity":1300,"price":33.25,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":33.05,"volume":262600,"average_price":30.16,"oi":1431300.0,"net_change":5.8,"total_buy_quantity":174200.0,"total_sell_quantity":161200.0,"lower_circuit_limit":11.45,"upper_circuit_limit":52.35,"last_trade_time":"1746007188213","oi_day_high":1439100.0,"oi_day_low":1414400.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":21.55,"high":43.2,"low":21.55,"close":43.2},"depth":{"buy":[{"quantity":1100,"price":41.75,"orders":1},{"quantity":1100,"price":41.7,"orders":1},{"quantity":1100,"price":41.15,"orders":1},{"quantity":5500,"price":41.1,"orders":5},{"quantity":1100,"price":40.45,"orders":1}],"sell":[{"quantity":1100,"price":42.05,"orders":1},{"quantity":1100,"price":42.1,"orders":1},{"quantity":1100,"price":42.15,"orders":1},{"quantity":1100,"price":42.8,"orders":1},{"quantity":2200,"price":42.85,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":43.2,"volume":521400,"average_price":33.37,"oi":309100.0,"net_change":20.15,"total_buy_quantity":105600.0,"total_sell_quantity":79200.0,"lower_circuit_limit":16.1,"upper_circuit_limit":67.2,"last_trade_time":"1746007140519","oi_day_high":342100.0,"oi_day_low":300300.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":14.5,"high":15.8,"low":13.0,"close":16.0},"depth":{"buy":[{"quantity":2425,"price":15.85,"orders":1},{"quantity":7275,"price":15.8,"orders":3},{"quantity":4850,"price":15.75,"orders":2},{"quantity":9700,"price":15.7,"orders":4},{"quantity":4850,"price":15.65,"orders":1}],"sell":[{"quantity":2425,"price":16.0,"orders":1},{"quantity":2425,"price":16.05,"orders":1},{"quantity":2425,"price":16.1,"orders":1},{"quantity":2425,"price":16.15,"orders":1},{"quantity":7275,"price":16.2,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":16.0,"volume":591700,"average_price":14.31,"oi":596550.0,"net_change":2.6,"total_buy_quantity":305550.0,"total_sell_quantity":354050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1746007189785","oi_day_high":669300.0,"oi_day_low":574725.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":6.85,"high":8.65,"low":6.05,"close":7.8},"depth":{"buy":[{"quantity":3750,"price":7.7,"orders":1},{"quantity":18750,"price":7.65,"orders":3},{"quantity":3750,"price":7.6,"orders":1},{"quantity":22500,"price":7.55,"orders":2},{"quantity":15000,"price":7.5,"orders":2}],"sell":[{"quantity":7500,"price":7.85,"orders":2},{"quantity":22500,"price":7.9,"orders":6},{"quantity":33750,"price":7.95,"orders":8},{"quantity":30000,"price":8.0,"orders":4},{"quantity":15000,"price":8.05,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":7.8,"volume":2100000,"average_price":7.13,"oi":2163750.0,"net_change":1.1,"total_buy_quantity":731250.0,"total_sell_quantity":678750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1746007176745","oi_day_high":2287500.0,"oi_day_low":2163750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":12.3,"high":12.3,"low":10.25,"close":12.2},"depth":{"buy":[{"quantity":3200,"price":11.95,"orders":2},{"quantity":9600,"price":11.9,"orders":6},{"quantity":12800,"price":11.85,"orders":6},{"quantity":12800,"price":11.8,"orders":7},{"quantity":8000,"price":11.75,"orders":4}],"sell":[{"quantity":3200,"price":12.05,"orders":2},{"quantity":9600,"price":12.1,"orders":6},{"quantity":17600,"price":12.15,"orders":10},{"quantity":14400,"price":12.2,"orders":9},{"quantity":8000,"price":12.25,"orders":5}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":12.2,"volume":2102400,"average_price":10.98,"oi":2286400.0,"net_change":-0.1,"total_buy_quantity":305600.0,"total_sell_quantity":307200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1746007197438","oi_day_high":2286400.0,"oi_day_low":2027200.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":33.0,"high":34.5,"low":23.5,"close":23.7},"depth":{"buy":[{"quantity":1000,"price":23.55,"orders":1},{"quantity":2000,"price":23.5,"orders":2},{"quantity":3000,"price":23.45,"orders":2},{"quantity":2000,"price":23.4,"orders":2},{"quantity":1000,"price":23.35,"orders":1}],"sell":[{"quantity":1000,"price":23.8,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":12000,"price":24.0,"orders":3},{"quantity":1000,"price":24.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":23.7,"volume":840000,"average_price":26.65,"oi":519000.0,"net_change":-10.85,"total_buy_quantity":180000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":47.85,"last_trade_time":"1746007189694","oi_day_high":535000.0,"oi_day_low":402000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":52.55,"high":56.05,"low":38.75,"close":38.6},"depth":{"buy":[{"quantity":300,"price":38.15,"orders":1},{"quantity":300,"price":37.75,"orders":1},{"quantity":300,"price":37.7,"orders":1},{"quantity":600,"price":37.65,"orders":1},{"quantity":300,"price":37.2,"orders":1}],"sell":[{"quantity":300,"price":38.8,"orders":1},{"quantity":600,"price":39.15,"orders":1},{"quantity":1800,"price":39.85,"orders":2},{"quantity":1500,"price":39.9,"orders":1},{"quantity":300,"price":40.2,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":38.6,"volume":193500,"average_price":48.88,"oi":271800.0,"net_change":-17.5,"total_buy_quantity":69000.0,"total_sell_quantity":57900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.5,"last_trade_time":"1746007196489","oi_day_high":276300.0,"oi_day_low":264000.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":132.8,"high":178.2,"low":132.8,"close":155.0},"depth":{"buy":[{"quantity":100,"price":152.6,"orders":1},{"quantity":200,"price":152.55,"orders":1},{"quantity":100,"price":145.0,"orders":1},{"quantity":100,"price":143.4,"orders":1},{"quantity":500,"price":143.35,"orders":1}],"sell":[{"quantity":100,"price":156.05,"orders":1},{"quantity":100,"price":157.4,"orders":1},{"quantity":200,"price":157.45,"orders":1},{"quantity":300,"price":159.95,"orders":2},{"quantity":100,"price":162.9,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":155.0,"volume":29900,"average_price":160.31,"oi":60700.0,"net_change":-12.55,"total_buy_quantity":15800.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.85,"last_trade_time":"1746007198779","oi_day_high":60900.0,"oi_day_low":56800.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":31.3,"high":36.6,"low":26.9,"close":27.25},"depth":{"buy":[{"quantity":1900,"price":27.45,"orders":2},{"quantity":950,"price":27.3,"orders":1},{"quantity":1900,"price":27.25,"orders":1},{"quantity":950,"price":27.15,"orders":1},{"quantity":1900,"price":27.0,"orders":2}],"sell":[{"quantity":950,"price":27.75,"orders":1},{"quantity":950,"price":27.8,"orders":1},{"quantity":950,"price":27.9,"orders":1},{"quantity":1900,"price":27.95,"orders":1},{"quantity":1900,"price":28.3,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":27.25,"volume":481650,"average_price":32.23,"oi":463600.0,"net_change":-3.4,"total_buy_quantity":117800.0,"total_sell_quantity":137750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1746007199118","oi_day_high":522500.0,"oi_day_low":463600.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":28.45,"high":31.7,"low":28.45,"close":31.7},"depth":{"buy":[{"quantity":1225,"price":30.85,"orders":1},{"quantity":1225,"price":30.8,"orders":1},{"quantity":1225,"price":30.45,"orders":1},{"quantity":1225,"price":30.4,"orders":1},{"quantity":1225,"price":29.75,"orders":1}],"sell":[{"quantity":2450,"price":31.75,"orders":2},{"quantity":1225,"price":32.45,"orders":1},{"quantity":1225,"price":32.5,"orders":1},{"quantity":1225,"price":33.0,"orders":1},{"quantity":20825,"price":33.05,"orders":3}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":31.7,"volume":13475,"average_price":29.73,"oi":67375.0,"net_change":3.95,"total_buy_quantity":106575.0,"total_sell_quantity":107800.0,"lower_circuit_limit":11.65,"upper_circuit_limit":51.75,"last_trade_time":"1746006989140","oi_day_high":69825.0,"oi_day_low":67375.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":340.85,"high":408.1,"low":320.0,"close":403.85},"depth":{"buy":[{"quantity":50,"price":399.4,"orders":1},{"quantity":50,"price":399.35,"orders":1},{"quantity":50,"price":395.3,"orders":1},{"quantity":150,"price":395.25,"orders":1},{"quantity":250,"price":393.5,"orders":1}],"sell":[{"quantity":50,"price":404.4,"orders":1},{"quantity":50,"price":404.5,"orders":1},{"quantity":50,"price":404.55,"orders":1},{"quantity":50,"price":404.9,"orders":1},{"quantity":150,"price":404.95,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":403.85,"volume":23250,"average_price":356.12,"oi":25050.0,"net_change":61.45,"total_buy_quantity":7850.0,"total_sell_quantity":8850.0,"lower_circuit_limit":86.1,"upper_circuit_limit":691.0,"last_trade_time":"1746007035851","oi_day_high":27100.0,"oi_day_low":24900.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":66.55,"high":80.0,"low":50.25,"close":52.9},"depth":{"buy":[{"quantity":300,"price":50.75,"orders":1},{"quantity":300,"price":50.7,"orders":1},{"quantity":300,"price":50.65,"orders":1},{"quantity":300,"price":50.45,"orders":1},{"quantity":300,"price":50.2,"orders":1}],"sell":[{"quantity":300,"price":52.85,"orders":1},{"quantity":300,"price":52.9,"orders":1},{"quantity":300,"price":54.55,"orders":1},{"quantity":1500,"price":54.6,"orders":1},{"quantity":300,"price":55.45,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":52.9,"volume":98700,"average_price":65.39,"oi":110100.0,"net_change":-19.65,"total_buy_quantity":50100.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1746007175188","oi_day_high":110100.0,"oi_day_low":94800.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":54.95,"high":62.6,"low":39.8,"close":48.15},"depth":{"buy":[{"quantity":400,"price":48.85,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":400,"price":48.75,"orders":1},{"quantity":800,"price":48.65,"orders":1},{"quantity":400,"price":48.55,"orders":1}],"sell":[{"quantity":400,"price":50.2,"orders":1},{"quantity":400,"price":50.25,"orders":1},{"quantity":800,"price":50.3,"orders":2},{"quantity":800,"price":50.35,"orders":1},{"quantity":800,"price":50.95,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":48.15,"volume":116400,"average_price":47.13,"oi":31200.0,"net_change":-5.5,"total_buy_quantity":54800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":6.6,"upper_circuit_limit":87.0,"last_trade_time":"1746006871391","oi_day_high":37600.0,"oi_day_low":28000.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":6.5,"high":7.5,"low":5.75,"close":6.25},"depth":{"buy":[{"quantity":7500,"price":6.15,"orders":2},{"quantity":18750,"price":6.1,"orders":4},{"quantity":22500,"price":6.05,"orders":3},{"quantity":78750,"price":6.0,"orders":8},{"quantity":3750,"price":5.8,"orders":1}],"sell":[{"quantity":37500,"price":6.25,"orders":9},{"quantity":26250,"price":6.3,"orders":7},{"quantity":33750,"price":6.35,"orders":5},{"quantity":37500,"price":6.4,"orders":2},{"quantity":26250,"price":6.45,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":6.25,"volume":2625000,"average_price":6.6,"oi":2850000.0,"net_change":-0.55,"total_buy_quantity":671250.0,"total_sell_quantity":911250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746007140003","oi_day_high":2850000.0,"oi_day_low":2733750.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":65.0,"high":80.0,"low":63.85,"close":65.95},"depth":{"buy":[{"quantity":350,"price":65.05,"orders":1},{"quantity":700,"price":65.0,"orders":2},{"quantity":700,"price":62.6,"orders":1},{"quantity":1050,"price":62.55,"orders":1},{"quantity":1400,"price":62.5,"orders":1}],"sell":[{"quantity":350,"price":65.9,"orders":1},{"quantity":700,"price":65.95,"orders":1},{"quantity":700,"price":66.9,"orders":1},{"quantity":700,"price":66.95,"orders":1},{"quantity":350,"price":67.7,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":65.95,"volume":70000,"average_price":72.86,"oi":311150.0,"net_change":7.4,"total_buy_quantity":61250.0,"total_sell_quantity":50750.0,"lower_circuit_limit":13.3,"upper_circuit_limit":121.1,"last_trade_time":"1746007080399","oi_day_high":312200.0,"oi_day_low":310800.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":46.05,"high":73.8,"low":44.9,"close":61.25},"depth":{"buy":[{"quantity":475,"price":59.85,"orders":1},{"quantity":475,"price":59.8,"orders":1},{"quantity":475,"price":59.75,"orders":1},{"quantity":475,"price":59.7,"orders":1},{"quantity":1425,"price":59.65,"orders":2}],"sell":[{"quantity":475,"price":61.3,"orders":1},{"quantity":950,"price":61.35,"orders":2},{"quantity":475,"price":61.85,"orders":1},{"quantity":475,"price":61.9,"orders":1},{"quantity":475,"price":62.05,"orders":1}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":61.25,"volume":2690875,"average_price":57.25,"oi":514425.0,"net_change":17.45,"total_buy_quantity":41325.0,"total_sell_quantity":47975.0,"lower_circuit_limit":16.8,"upper_circuit_limit":115.8,"last_trade_time":"1746007199897","oi_day_high":903925.0,"oi_day_low":514425.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":10.8,"high":11.55,"low":9.0,"close":11.15},"depth":{"buy":[{"quantity":1925,"price":11.1,"orders":1},{"quantity":5775,"price":11.05,"orders":2},{"quantity":11550,"price":11.0,"orders":6},{"quantity":28875,"price":10.95,"orders":6},{"quantity":1925,"price":10.9,"orders":1}],"sell":[{"quantity":3850,"price":11.2,"orders":2},{"quantity":13475,"price":11.25,"orders":6},{"quantity":25025,"price":11.3,"orders":5},{"quantity":5775,"price":11.35,"orders":2},{"quantity":5775,"price":11.4,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":11.15,"volume":931700,"average_price":10.23,"oi":2104025.0,"net_change":1.3,"total_buy_quantity":315700.0,"total_sell_quantity":319550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746007197215","oi_day_high":2111725.0,"oi_day_low":1965425.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":52.9,"high":64.5,"low":47.75,"close":54.2},"depth":{"buy":[{"quantity":250,"price":53.8,"orders":1},{"quantity":250,"price":53.65,"orders":1},{"quantity":250,"price":53.6,"orders":1},{"quantity":250,"price":53.3,"orders":1},{"quantity":500,"price":53.25,"orders":2}],"sell":[{"quantity":500,"price":54.35,"orders":2},{"quantity":250,"price":54.45,"orders":1},{"quantity":4750,"price":54.5,"orders":1},{"quantity":250,"price":54.75,"orders":1},{"quantity":500,"price":54.8,"orders":2}]},"timestamp":"2025-05-01T15:45:57.913+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":54.2,"volume":352750,"average_price":58.79,"oi":306000.0,"net_change":1.25,"total_buy_quantity":59000.0,"total_sell_quantity":72500.0,"lower_circuit_limit":12.1,"upper_circuit_limit":103.2,"last_trade_time":"1746007194820","oi_day_high":322250.0,"oi_day_low":305500.0}}}