{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":43.6,"high":51.4,"low":40.75,"close":47.35},"depth":{"buy":[{"quantity":400,"price":47.45,"orders":1},{"quantity":1200,"price":47.4,"orders":1},{"quantity":2000,"price":47.3,"orders":3},{"quantity":800,"price":47.25,"orders":2},{"quantity":1200,"price":47.1,"orders":1}],"sell":[{"quantity":800,"price":48.0,"orders":2},{"quantity":800,"price":48.05,"orders":2},{"quantity":800,"price":48.1,"orders":2},{"quantity":800,"price":48.15,"orders":2},{"quantity":1200,"price":48.25,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":47.35,"volume":1352400,"average_price":47.27,"oi":851200.0,"net_change":3.95,"total_buy_quantity":1383600.0,"total_sell_quantity":155200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1751363999238","oi_day_high":876400.0,"oi_day_low":799600.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":49.3,"high":58.3,"low":43.3,"close":54.8},"depth":{"buy":[{"quantity":250,"price":54.7,"orders":1},{"quantity":500,"price":54.65,"orders":2},{"quantity":250,"price":54.6,"orders":1},{"quantity":750,"price":54.1,"orders":1},{"quantity":500,"price":54.05,"orders":1}],"sell":[{"quantity":250,"price":56.4,"orders":1},{"quantity":250,"price":56.45,"orders":1},{"quantity":500,"price":57.95,"orders":1},{"quantity":500,"price":58.4,"orders":2},{"quantity":250,"price":58.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":54.8,"volume":18750,"average_price":52.96,"oi":9750.0,"net_change":3.1,"total_buy_quantity":35000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":7.15,"upper_circuit_limit":96.25,"last_trade_time":"1751363898039","oi_day_high":9750.0,"oi_day_low":3750.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":89.0,"high":99.2,"low":77.15,"close":80.55},"depth":{"buy":[{"quantity":450,"price":77.85,"orders":2},{"quantity":450,"price":77.8,"orders":2},{"quantity":225,"price":77.55,"orders":1},{"quantity":225,"price":76.6,"orders":1},{"quantity":225,"price":76.55,"orders":1}],"sell":[{"quantity":450,"price":82.35,"orders":2},{"quantity":225,"price":82.4,"orders":1},{"quantity":225,"price":82.9,"orders":1},{"quantity":225,"price":82.95,"orders":1},{"quantity":225,"price":83.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":80.55,"volume":18000,"average_price":89.19,"oi":24525.0,"net_change":1.4,"total_buy_quantity":11925.0,"total_sell_quantity":16425.0,"lower_circuit_limit":12.85,"upper_circuit_limit":145.45,"last_trade_time":"1751363912673","oi_day_high":24525.0,"oi_day_low":20925.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":48.15,"high":58.2,"low":44.1,"close":56.5},"depth":{"buy":[{"quantity":350,"price":56.3,"orders":1},{"quantity":350,"price":56.1,"orders":1},{"quantity":1400,"price":56.05,"orders":3},{"quantity":350,"price":56.0,"orders":1},{"quantity":350,"price":55.65,"orders":1}],"sell":[{"quantity":350,"price":56.85,"orders":1},{"quantity":350,"price":57.1,"orders":1},{"quantity":350,"price":57.15,"orders":1},{"quantity":350,"price":57.25,"orders":1},{"quantity":350,"price":57.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":56.5,"volume":222600,"average_price":52.64,"oi":226100.0,"net_change":6.85,"total_buy_quantity":62300.0,"total_sell_quantity":65800.0,"lower_circuit_limit":12.5,"upper_circuit_limit":86.8,"last_trade_time":"1751363854311","oi_day_high":233100.0,"oi_day_low":200200.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":13.85,"high":15.9,"low":12.6,"close":15.85},"depth":{"buy":[{"quantity":1300,"price":15.85,"orders":1},{"quantity":6500,"price":15.8,"orders":3},{"quantity":13000,"price":15.75,"orders":3},{"quantity":3900,"price":15.7,"orders":2},{"quantity":3900,"price":15.65,"orders":2}],"sell":[{"quantity":2600,"price":15.9,"orders":2},{"quantity":3900,"price":15.95,"orders":2},{"quantity":7800,"price":16.0,"orders":4},{"quantity":3900,"price":16.05,"orders":2},{"quantity":3900,"price":16.1,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":15.85,"volume":1766700,"average_price":14.95,"oi":1348100.0,"net_change":2.0,"total_buy_quantity":312000.0,"total_sell_quantity":388700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751363998692","oi_day_high":1432600.0,"oi_day_low":1142700.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":19.95,"high":21.0,"low":16.0,"close":17.15},"depth":{"buy":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":2000,"price":16.5,"orders":2}],"sell":[{"quantity":1000,"price":17.25,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":2000,"price":17.35,"orders":2},{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":17.15,"volume":168000,"average_price":18.12,"oi":111000.0,"net_change":-2.2,"total_buy_quantity":178000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1751363973828","oi_day_high":115000.0,"oi_day_low":82000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":12.8,"high":17.0,"low":12.15,"close":15.0},"depth":{"buy":[{"quantity":1750,"price":14.85,"orders":2},{"quantity":1750,"price":14.8,"orders":2},{"quantity":4375,"price":14.75,"orders":4},{"quantity":3500,"price":14.7,"orders":2},{"quantity":2625,"price":14.65,"orders":1}],"sell":[{"quantity":875,"price":15.1,"orders":1},{"quantity":1750,"price":15.15,"orders":2},{"quantity":1750,"price":15.2,"orders":2},{"quantity":2625,"price":15.25,"orders":2},{"quantity":2625,"price":15.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":15.0,"volume":219625,"average_price":15.37,"oi":407750.0,"net_change":2.25,"total_buy_quantity":270375.0,"total_sell_quantity":158375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1751363863626","oi_day_high":413875.0,"oi_day_low":387625.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":66.15,"high":74.65,"low":58.85,"close":63.1},"depth":{"buy":[{"quantity":250,"price":63.85,"orders":1},{"quantity":250,"price":63.65,"orders":1},{"quantity":750,"price":63.05,"orders":1},{"quantity":250,"price":63.0,"orders":1},{"quantity":250,"price":61.95,"orders":1}],"sell":[{"quantity":250,"price":65.6,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":750,"price":65.9,"orders":1},{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":67.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":63.1,"volume":73500,"average_price":66.97,"oi":74750.0,"net_change":-0.05,"total_buy_quantity":43250.0,"total_sell_quantity":39750.0,"lower_circuit_limit":2.4,"upper_circuit_limit":123.9,"last_trade_time":"1751363945192","oi_day_high":81250.0,"oi_day_low":74750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":35.8,"high":35.8,"low":27.8,"close":28.35},"depth":{"buy":[{"quantity":700,"price":28.25,"orders":1},{"quantity":3500,"price":28.15,"orders":3},{"quantity":2800,"price":28.1,"orders":4},{"quantity":2800,"price":28.05,"orders":2},{"quantity":11900,"price":28.0,"orders":8}],"sell":[{"quantity":4900,"price":28.4,"orders":3},{"quantity":700,"price":28.45,"orders":1},{"quantity":1400,"price":28.5,"orders":2},{"quantity":700,"price":28.55,"orders":1},{"quantity":1400,"price":28.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":28.35,"volume":2622200,"average_price":30.59,"oi":1128400.0,"net_change":-7.2,"total_buy_quantity":129500.0,"total_sell_quantity":242900.0,"lower_circuit_limit":5.4,"upper_circuit_limit":65.7,"last_trade_time":"1751363998826","oi_day_high":1145900.0,"oi_day_low":721000.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":18.9,"high":21.0,"low":16.5,"close":17.9},"depth":{"buy":[{"quantity":1700,"price":17.95,"orders":1},{"quantity":1700,"price":17.9,"orders":1},{"quantity":1700,"price":17.85,"orders":1},{"quantity":1700,"price":17.8,"orders":1},{"quantity":3400,"price":17.75,"orders":2}],"sell":[{"quantity":1700,"price":18.2,"orders":1},{"quantity":1700,"price":18.45,"orders":1},{"quantity":3400,"price":18.5,"orders":2},{"quantity":6800,"price":18.65,"orders":2},{"quantity":5100,"price":18.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":17.9,"volume":476000,"average_price":18.62,"oi":265200.0,"net_change":-0.15,"total_buy_quantity":290700.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1751363818077","oi_day_high":280500.0,"oi_day_low":258400.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":30.4,"high":31.0,"low":25.9,"close":29.3},"depth":{"buy":[{"quantity":300,"price":29.15,"orders":1},{"quantity":300,"price":29.1,"orders":1},{"quantity":600,"price":28.9,"orders":1},{"quantity":1500,"price":28.85,"orders":2},{"quantity":900,"price":28.6,"orders":1}],"sell":[{"quantity":300,"price":29.4,"orders":1},{"quantity":300,"price":29.45,"orders":1},{"quantity":300,"price":29.5,"orders":1},{"quantity":600,"price":29.55,"orders":1},{"quantity":1200,"price":29.7,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":29.3,"volume":132300,"average_price":28.58,"oi":340200.0,"net_change":-0.2,"total_buy_quantity":80100.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.6,"last_trade_time":"1751363972849","oi_day_high":345000.0,"oi_day_low":320700.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":35.0,"high":35.75,"low":27.5,"close":28.2},"depth":{"buy":[{"quantity":625,"price":28.4,"orders":1},{"quantity":625,"price":28.35,"orders":1},{"quantity":1250,"price":28.25,"orders":1},{"quantity":1250,"price":28.0,"orders":2},{"quantity":1250,"price":27.95,"orders":1}],"sell":[{"quantity":625,"price":28.9,"orders":1},{"quantity":1250,"price":28.95,"orders":2},{"quantity":1250,"price":29.55,"orders":1},{"quantity":625,"price":29.6,"orders":1},{"quantity":625,"price":29.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":28.2,"volume":121875,"average_price":30.61,"oi":248750.0,"net_change":-4.95,"total_buy_quantity":105625.0,"total_sell_quantity":110625.0,"lower_circuit_limit":5.05,"upper_circuit_limit":61.25,"last_trade_time":"1751363971335","oi_day_high":248750.0,"oi_day_low":215000.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":18.4,"high":23.0,"low":15.5,"close":18.85},"depth":{"buy":[{"quantity":250,"price":19.0,"orders":1},{"quantity":250,"price":18.95,"orders":1},{"quantity":250,"price":18.9,"orders":1},{"quantity":500,"price":18.85,"orders":1},{"quantity":250,"price":18.75,"orders":1}],"sell":[{"quantity":250,"price":19.25,"orders":1},{"quantity":250,"price":19.3,"orders":1},{"quantity":500,"price":19.35,"orders":2},{"quantity":500,"price":19.4,"orders":2},{"quantity":250,"price":19.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":18.85,"volume":177750,"average_price":19.25,"oi":106000.0,"net_change":-8.4,"total_buy_quantity":146500.0,"total_sell_quantity":52250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.1,"last_trade_time":"1751363866835","oi_day_high":134000.0,"oi_day_low":104250.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":61.65,"high":61.65,"low":47.35,"close":55.55},"depth":{"buy":[{"quantity":375,"price":51.6,"orders":1},{"quantity":375,"price":51.55,"orders":1},{"quantity":375,"price":51.3,"orders":1},{"quantity":375,"price":50.6,"orders":1},{"quantity":375,"price":50.55,"orders":1}],"sell":[{"quantity":375,"price":55.65,"orders":1},{"quantity":375,"price":55.7,"orders":1},{"quantity":375,"price":55.75,"orders":1},{"quantity":750,"price":57.65,"orders":2},{"quantity":375,"price":57.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":55.55,"volume":19125,"average_price":52.7,"oi":33750.0,"net_change":-3.2,"total_buy_quantity":52125.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.8,"last_trade_time":"1751363997888","oi_day_high":34875.0,"oi_day_low":31875.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":30.95,"high":30.95,"low":23.9,"close":27.3},"depth":{"buy":[{"quantity":700,"price":27.1,"orders":1},{"quantity":700,"price":27.05,"orders":1},{"quantity":700,"price":27.0,"orders":1},{"quantity":700,"price":26.9,"orders":1},{"quantity":700,"price":26.8,"orders":1}],"sell":[{"quantity":700,"price":27.35,"orders":1},{"quantity":700,"price":27.4,"orders":1},{"quantity":3500,"price":27.5,"orders":1},{"quantity":1400,"price":27.55,"orders":1},{"quantity":700,"price":27.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":27.3,"volume":338800,"average_price":26.35,"oi":426300.0,"net_change":-2.9,"total_buy_quantity":219800.0,"total_sell_quantity":78400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1751363956146","oi_day_high":448700.0,"oi_day_low":407400.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":11.2,"high":12.1,"low":9.05,"close":9.3},"depth":{"buy":[{"quantity":1800,"price":9.25,"orders":1},{"quantity":3600,"price":9.2,"orders":2},{"quantity":1800,"price":9.15,"orders":1},{"quantity":5400,"price":9.05,"orders":2},{"quantity":5400,"price":9.0,"orders":3}],"sell":[{"quantity":3600,"price":9.35,"orders":2},{"quantity":3600,"price":9.4,"orders":2},{"quantity":5400,"price":9.45,"orders":3},{"quantity":1800,"price":9.5,"orders":1},{"quantity":5400,"price":9.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":9.3,"volume":1125000,"average_price":10.16,"oi":1087200.0,"net_change":-1.85,"total_buy_quantity":410400.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1751363985869","oi_day_high":1087200.0,"oi_day_low":707400.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":4.8,"high":5.8,"low":4.6,"close":4.8},"depth":{"buy":[{"quantity":8250,"price":4.7,"orders":3},{"quantity":16500,"price":4.65,"orders":5},{"quantity":13750,"price":4.6,"orders":4},{"quantity":16500,"price":4.55,"orders":5},{"quantity":13750,"price":4.5,"orders":4}],"sell":[{"quantity":8250,"price":4.8,"orders":3},{"quantity":11000,"price":4.85,"orders":4},{"quantity":13750,"price":4.9,"orders":5},{"quantity":13750,"price":4.95,"orders":5},{"quantity":8250,"price":5.0,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":4.8,"volume":739750,"average_price":5.2,"oi":849750.0,"net_change":0.0,"total_buy_quantity":583000.0,"total_sell_quantity":596750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1751363961962","oi_day_high":907500.0,"oi_day_low":841500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":32.55,"high":41.9,"low":30.05,"close":32.55},"depth":{"buy":[{"quantity":475,"price":32.3,"orders":1},{"quantity":950,"price":32.25,"orders":2},{"quantity":1425,"price":32.2,"orders":3},{"quantity":950,"price":32.15,"orders":2},{"quantity":475,"price":32.1,"orders":1}],"sell":[{"quantity":475,"price":32.5,"orders":1},{"quantity":475,"price":32.55,"orders":1},{"quantity":475,"price":32.6,"orders":1},{"quantity":1900,"price":32.65,"orders":2},{"quantity":475,"price":32.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":32.55,"volume":2626275,"average_price":35.06,"oi":814150.0,"net_change":-1.35,"total_buy_quantity":212800.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.65,"last_trade_time":"1751363998399","oi_day_high":835050.0,"oi_day_low":559075.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":23.1,"high":25.2,"low":17.5,"close":17.5},"depth":{"buy":[{"quantity":900,"price":17.1,"orders":1},{"quantity":3600,"price":17.05,"orders":3},{"quantity":900,"price":17.0,"orders":1},{"quantity":900,"price":16.75,"orders":1},{"quantity":1800,"price":16.55,"orders":1}],"sell":[{"quantity":900,"price":17.45,"orders":1},{"quantity":900,"price":17.5,"orders":1},{"quantity":900,"price":17.95,"orders":1},{"quantity":1800,"price":18.2,"orders":2},{"quantity":900,"price":18.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":17.5,"volume":216000,"average_price":20.74,"oi":99900.0,"net_change":-6.75,"total_buy_quantity":130500.0,"total_sell_quantity":142200.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.45,"last_trade_time":"1751363998236","oi_day_high":137700.0,"oi_day_low":95400.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":125.0,"high":226.0,"low":112.8,"close":199.05},"depth":{"buy":[{"quantity":250,"price":200.5,"orders":2},{"quantity":375,"price":199.35,"orders":1},{"quantity":375,"price":199.3,"orders":1},{"quantity":125,"price":199.1,"orders":1},{"quantity":375,"price":199.05,"orders":1}],"sell":[{"quantity":125,"price":202.4,"orders":1},{"quantity":125,"price":202.45,"orders":1},{"quantity":250,"price":202.5,"orders":1},{"quantity":125,"price":202.9,"orders":1},{"quantity":250,"price":202.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":199.05,"volume":144500,"average_price":182.17,"oi":87250.0,"net_change":62.35,"total_buy_quantity":30375.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.5,"last_trade_time":"1751363990018","oi_day_high":90250.0,"oi_day_low":78125.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":170.0,"high":173.85,"low":122.25,"close":136.55},"depth":{"buy":[{"quantity":125,"price":134.95,"orders":1},{"quantity":125,"price":134.9,"orders":1},{"quantity":250,"price":133.05,"orders":1},{"quantity":125,"price":131.0,"orders":1},{"quantity":2125,"price":123.35,"orders":1}],"sell":[{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":142.0,"orders":1},{"quantity":250,"price":146.95,"orders":1},{"quantity":375,"price":155.0,"orders":1},{"quantity":2125,"price":156.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":136.55,"volume":24250,"average_price":134.14,"oi":10125.0,"net_change":-54.75,"total_buy_quantity":11875.0,"total_sell_quantity":16625.0,"lower_circuit_limit":48.6,"upper_circuit_limit":334.0,"last_trade_time":"1751363995535","oi_day_high":10500.0,"oi_day_low":4625.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":49.0,"high":49.0,"low":36.0,"close":36.25},"depth":{"buy":[{"quantity":875,"price":36.6,"orders":1},{"quantity":1750,"price":36.35,"orders":2},{"quantity":875,"price":36.3,"orders":1},{"quantity":875,"price":35.8,"orders":1},{"quantity":875,"price":35.75,"orders":1}],"sell":[{"quantity":875,"price":37.45,"orders":1},{"quantity":8750,"price":37.5,"orders":1},{"quantity":875,"price":37.55,"orders":1},{"quantity":875,"price":39.8,"orders":1},{"quantity":3500,"price":39.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":36.25,"volume":21000,"average_price":37.55,"oi":117250.0,"net_change":-7.95,"total_buy_quantity":96250.0,"total_sell_quantity":109375.0,"lower_circuit_limit":5.15,"upper_circuit_limit":83.25,"last_trade_time":"1751361505826","oi_day_high":117250.0,"oi_day_low":113750.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":30.25,"high":44.35,"low":28.55,"close":35.85},"depth":{"buy":[{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":35.85,"orders":1},{"quantity":500,"price":35.8,"orders":1},{"quantity":500,"price":35.75,"orders":1}],"sell":[{"quantity":500,"price":36.4,"orders":1},{"quantity":1000,"price":36.45,"orders":2},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.7,"orders":1},{"quantity":1000,"price":36.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":35.85,"volume":274500,"average_price":38.85,"oi":189500.0,"net_change":7.7,"total_buy_quantity":145500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1751363995018","oi_day_high":189500.0,"oi_day_low":141500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.55,"high":3.8,"low":2.95,"close":3.2},"depth":{"buy":[{"quantity":25600,"price":3.15,"orders":4},{"quantity":57600,"price":3.1,"orders":7},{"quantity":44800,"price":3.05,"orders":7},{"quantity":57600,"price":3.0,"orders":8},{"quantity":19200,"price":2.95,"orders":2}],"sell":[{"quantity":12800,"price":3.2,"orders":2},{"quantity":64000,"price":3.25,"orders":7},{"quantity":32000,"price":3.3,"orders":5},{"quantity":64000,"price":3.35,"orders":8},{"quantity":12800,"price":3.4,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.2,"volume":2464000,"average_price":3.35,"oi":2291200.0,"net_change":-0.3,"total_buy_quantity":723200.0,"total_sell_quantity":1414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1751363939506","oi_day_high":2297600.0,"oi_day_low":1772800.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":42.2,"high":42.25,"low":27.5,"close":27.7},"depth":{"buy":[{"quantity":750,"price":27.85,"orders":2},{"quantity":375,"price":27.75,"orders":1},{"quantity":375,"price":27.65,"orders":1},{"quantity":1125,"price":27.6,"orders":1},{"quantity":750,"price":27.55,"orders":1}],"sell":[{"quantity":750,"price":28.3,"orders":2},{"quantity":750,"price":28.5,"orders":2},{"quantity":375,"price":28.55,"orders":1},{"quantity":1125,"price":28.75,"orders":1},{"quantity":375,"price":28.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":27.7,"volume":75000,"average_price":33.23,"oi":104625.0,"net_change":-15.45,"total_buy_quantity":99750.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.85,"last_trade_time":"1751363931989","oi_day_high":105000.0,"oi_day_low":91875.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":32.05,"high":33.4,"low":24.7,"close":25.65},"depth":{"buy":[{"quantity":2475,"price":25.5,"orders":1},{"quantity":1650,"price":25.45,"orders":2},{"quantity":1650,"price":25.4,"orders":2},{"quantity":1650,"price":25.35,"orders":2},{"quantity":3300,"price":25.3,"orders":2}],"sell":[{"quantity":1650,"price":25.6,"orders":2},{"quantity":1650,"price":25.65,"orders":2},{"quantity":1650,"price":25.7,"orders":2},{"quantity":1650,"price":25.75,"orders":2},{"quantity":825,"price":25.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":25.65,"volume":2000625,"average_price":27.44,"oi":1687125.0,"net_change":-6.4,"total_buy_quantity":195525.0,"total_sell_quantity":356400.0,"lower_circuit_limit":4.2,"upper_circuit_limit":59.9,"last_trade_time":"1751363991097","oi_day_high":1701150.0,"oi_day_low":1184700.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":19.15,"high":28.3,"low":17.5,"close":24.85},"depth":{"buy":[{"quantity":1200,"price":25.0,"orders":1},{"quantity":1200,"price":24.9,"orders":1},{"quantity":6000,"price":24.85,"orders":1},{"quantity":3600,"price":24.65,"orders":2},{"quantity":1200,"price":24.6,"orders":1}],"sell":[{"quantity":1200,"price":25.5,"orders":1},{"quantity":1200,"price":25.55,"orders":1},{"quantity":2400,"price":26.35,"orders":1},{"quantity":8400,"price":27.2,"orders":2},{"quantity":12000,"price":28.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":24.85,"volume":433200,"average_price":23.91,"oi":169200.0,"net_change":4.2,"total_buy_quantity":127200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1751363943223","oi_day_high":218400.0,"oi_day_low":139200.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":50.0,"high":50.0,"low":39.65,"close":42.1},"depth":{"buy":[{"quantity":350,"price":41.6,"orders":1},{"quantity":350,"price":41.55,"orders":1},{"quantity":700,"price":41.5,"orders":2},{"quantity":350,"price":41.45,"orders":1},{"quantity":1050,"price":41.15,"orders":2}],"sell":[{"quantity":350,"price":41.95,"orders":1},{"quantity":350,"price":42.0,"orders":1},{"quantity":1050,"price":42.1,"orders":2},{"quantity":350,"price":42.15,"orders":1},{"quantity":1050,"price":42.35,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":42.1,"volume":550900,"average_price":42.38,"oi":163800.0,"net_change":-6.45,"total_buy_quantity":37450.0,"total_sell_quantity":59850.0,"lower_circuit_limit":9.65,"upper_circuit_limit":87.45,"last_trade_time":"1751363997178","oi_day_high":172900.0,"oi_day_low":103950.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":197.0,"high":266.4,"low":197.0,"close":251.7},"depth":{"buy":[{"quantity":150,"price":247.85,"orders":1},{"quantity":150,"price":245.25,"orders":1},{"quantity":450,"price":245.1,"orders":3},{"quantity":150,"price":242.65,"orders":1},{"quantity":450,"price":235.3,"orders":2}],"sell":[{"quantity":150,"price":252.9,"orders":1},{"quantity":150,"price":252.95,"orders":1},{"quantity":300,"price":254.8,"orders":2},{"quantity":450,"price":255.0,"orders":2},{"quantity":600,"price":261.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":251.7,"volume":101550,"average_price":229.31,"oi":65250.0,"net_change":54.25,"total_buy_quantity":10500.0,"total_sell_quantity":16500.0,"lower_circuit_limit":53.9,"upper_circuit_limit":341.0,"last_trade_time":"1751363824531","oi_day_high":90600.0,"oi_day_low":65100.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":16.15,"high":17.25,"low":14.9,"close":15.0},"depth":{"buy":[{"quantity":800,"price":14.95,"orders":1},{"quantity":800,"price":14.9,"orders":1},{"quantity":800,"price":14.85,"orders":1},{"quantity":1600,"price":14.8,"orders":2},{"quantity":2400,"price":14.75,"orders":3}],"sell":[{"quantity":1600,"price":15.15,"orders":2},{"quantity":1600,"price":15.2,"orders":2},{"quantity":3200,"price":15.25,"orders":3},{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":15.0,"volume":143200,"average_price":15.81,"oi":948800.0,"net_change":-1.7,"total_buy_quantity":277600.0,"total_sell_quantity":113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1751363991880","oi_day_high":948800.0,"oi_day_low":917600.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":163.55,"high":165.35,"low":137.95,"close":141.0},"depth":{"buy":[{"quantity":250,"price":140.0,"orders":2},{"quantity":125,"price":138.75,"orders":1},{"quantity":250,"price":138.7,"orders":2},{"quantity":125,"price":138.65,"orders":1},{"quantity":125,"price":138.2,"orders":1}],"sell":[{"quantity":125,"price":140.95,"orders":1},{"quantity":500,"price":141.0,"orders":1},{"quantity":125,"price":141.95,"orders":1},{"quantity":125,"price":142.0,"orders":1},{"quantity":125,"price":142.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":141.0,"volume":147625,"average_price":148.76,"oi":79625.0,"net_change":-37.95,"total_buy_quantity":27625.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":388.7,"last_trade_time":"1751363951850","oi_day_high":79625.0,"oi_day_low":66125.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1830.0,"high":2021.75,"low":1619.15,"close":1690.75},"depth":{"buy":[{"quantity":25,"price":1641.7,"orders":1},{"quantity":25,"price":1641.55,"orders":1},{"quantity":25,"price":1576.75,"orders":1},{"quantity":25,"price":1550.0,"orders":1},{"quantity":175,"price":1544.5,"orders":2}],"sell":[{"quantity":25,"price":1738.1,"orders":1},{"quantity":25,"price":1801.1,"orders":1},{"quantity":75,"price":1801.15,"orders":1},{"quantity":175,"price":1885.8,"orders":1},{"quantity":25,"price":1919.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1690.75,"volume":4350,"average_price":1863.82,"oi":7300.0,"net_change":186.3,"total_buy_quantity":2000.0,"total_sell_quantity":1175.0,"lower_circuit_limit":565.95,"upper_circuit_limit":2442.95,"last_trade_time":"1751363879431","oi_day_high":9375.0,"oi_day_low":7200.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":202.1,"high":226.45,"low":167.2,"close":190.15},"depth":{"buy":[{"quantity":100,"price":190.0,"orders":2},{"quantity":200,"price":185.65,"orders":2},{"quantity":50,"price":185.6,"orders":1},{"quantity":100,"price":185.55,"orders":1},{"quantity":50,"price":183.3,"orders":1}],"sell":[{"quantity":50,"price":194.0,"orders":1},{"quantity":150,"price":194.3,"orders":1},{"quantity":250,"price":194.35,"orders":3},{"quantity":100,"price":194.4,"orders":2},{"quantity":50,"price":194.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":190.15,"volume":114250,"average_price":195.48,"oi":61800.0,"net_change":-17.5,"total_buy_quantity":9400.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":414.45,"last_trade_time":"1751363999091","oi_day_high":64450.0,"oi_day_low":55400.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":16.8,"high":18.25,"low":11.5,"close":13.35},"depth":{"buy":[{"quantity":1400,"price":13.25,"orders":2},{"quantity":700,"price":13.2,"orders":1},{"quantity":1400,"price":13.15,"orders":2},{"quantity":2100,"price":13.1,"orders":3},{"quantity":3500,"price":13.05,"orders":4}],"sell":[{"quantity":2100,"price":13.5,"orders":3},{"quantity":1400,"price":13.55,"orders":2},{"quantity":1400,"price":13.6,"orders":2},{"quantity":700,"price":13.65,"orders":1},{"quantity":2800,"price":13.7,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":13.35,"volume":1227800,"average_price":14.41,"oi":1014300.0,"net_change":-4.2,"total_buy_quantity":450100.0,"total_sell_quantity":170800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1751363999565","oi_day_high":1059100.0,"oi_day_low":987700.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":3.55,"high":6.25,"low":3.45,"close":6.05},"depth":{"buy":[{"quantity":9275,"price":6.05,"orders":1},{"quantity":37100,"price":6.0,"orders":3},{"quantity":55650,"price":5.95,"orders":5},{"quantity":111300,"price":5.9,"orders":5},{"quantity":46375,"price":5.85,"orders":2}],"sell":[{"quantity":55650,"price":6.1,"orders":4},{"quantity":55650,"price":6.15,"orders":5},{"quantity":120575,"price":6.2,"orders":9},{"quantity":74200,"price":6.25,"orders":4},{"quantity":27825,"price":6.3,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.05,"volume":10304525,"average_price":5.08,"oi":5759775.0,"net_change":3.0,"total_buy_quantity":1279950.0,"total_sell_quantity":1335600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1751363985225","oi_day_high":6473950.0,"oi_day_low":5629925.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":67.2,"high":80.0,"low":62.8,"close":70.45},"depth":{"buy":[{"quantity":400,"price":70.55,"orders":1},{"quantity":400,"price":70.5,"orders":1},{"quantity":1600,"price":70.2,"orders":1},{"quantity":800,"price":70.05,"orders":1},{"quantity":400,"price":69.55,"orders":1}],"sell":[{"quantity":400,"price":71.1,"orders":1},{"quantity":400,"price":71.15,"orders":1},{"quantity":400,"price":71.2,"orders":1},{"quantity":400,"price":71.55,"orders":1},{"quantity":400,"price":71.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":70.45,"volume":35600,"average_price":72.43,"oi":59200.0,"net_change":5.05,"total_buy_quantity":30400.0,"total_sell_quantity":57200.0,"lower_circuit_limit":17.4,"upper_circuit_limit":113.4,"last_trade_time":"1751363729053","oi_day_high":71600.0,"oi_day_low":59200.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":9.4,"high":9.85,"low":7.95,"close":8.65},"depth":{"buy":[{"quantity":1975,"price":8.55,"orders":1},{"quantity":3950,"price":8.5,"orders":2},{"quantity":5925,"price":8.45,"orders":2},{"quantity":1975,"price":8.35,"orders":1},{"quantity":1975,"price":8.3,"orders":1}],"sell":[{"quantity":3950,"price":8.7,"orders":2},{"quantity":7900,"price":8.75,"orders":3},{"quantity":5925,"price":8.8,"orders":3},{"quantity":9875,"price":8.85,"orders":3},{"quantity":1975,"price":8.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":8.65,"volume":1305475,"average_price":8.78,"oi":845300.0,"net_change":-0.65,"total_buy_quantity":385125.0,"total_sell_quantity":244900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1751363995730","oi_day_high":845300.0,"oi_day_low":697175.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":3.95,"high":4.45,"low":3.6,"close":3.8},"depth":{"buy":[{"quantity":34000,"price":3.8,"orders":6},{"quantity":38250,"price":3.75,"orders":7},{"quantity":21250,"price":3.7,"orders":4},{"quantity":34000,"price":3.65,"orders":6},{"quantity":34000,"price":3.6,"orders":5}],"sell":[{"quantity":59500,"price":3.9,"orders":5},{"quantity":63750,"price":3.95,"orders":8},{"quantity":34000,"price":4.0,"orders":7},{"quantity":38250,"price":4.05,"orders":5},{"quantity":25500,"price":4.1,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":3.8,"volume":1989000,"average_price":4.0,"oi":3582750.0,"net_change":-0.35,"total_buy_quantity":837250.0,"total_sell_quantity":1083750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751363887668","oi_day_high":3582750.0,"oi_day_low":3268250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":8832400,"price":0.4,"orders":36},{"quantity":12471100,"price":0.35,"orders":32},{"quantity":10885000,"price":0.3,"orders":27},{"quantity":10107500,"price":0.25,"orders":22},{"quantity":6157800,"price":0.2,"orders":14}],"sell":[{"quantity":1710500,"price":0.45,"orders":18},{"quantity":2425800,"price":0.5,"orders":23},{"quantity":1617200,"price":0.55,"orders":18},{"quantity":4354000,"price":0.6,"orders":17},{"quantity":1617200,"price":0.65,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.45,"volume":14896900,"average_price":0.48,"oi":5.47671E7,"net_change":-0.05,"total_buy_quantity":6.00852E7,"total_sell_quantity":1.42438E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1751363967756","oi_day_high":5.52336E7,"oi_day_low":5.41762E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":106.1,"high":115.85,"low":91.0,"close":107.0},"depth":{"buy":[{"quantity":475,"price":105.45,"orders":1},{"quantity":475,"price":104.9,"orders":1},{"quantity":475,"price":104.85,"orders":1},{"quantity":3325,"price":99.2,"orders":2},{"quantity":2375,"price":97.55,"orders":1}],"sell":[{"quantity":475,"price":106.8,"orders":1},{"quantity":950,"price":106.85,"orders":1},{"quantity":475,"price":106.95,"orders":1},{"quantity":475,"price":107.0,"orders":1},{"quantity":475,"price":107.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":107.0,"volume":108300,"average_price":106.09,"oi":167675.0,"net_change":-0.75,"total_buy_quantity":28500.0,"total_sell_quantity":57950.0,"lower_circuit_limit":18.25,"upper_circuit_limit":197.25,"last_trade_time":"1751363504012","oi_day_high":177650.0,"oi_day_low":163875.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.65,"high":1.85,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":80000,"price":1.0,"orders":6},{"quantity":80000,"price":0.95,"orders":5},{"quantity":64000,"price":0.9,"orders":5},{"quantity":120000,"price":0.85,"orders":5},{"quantity":96000,"price":0.8,"orders":3}],"sell":[{"quantity":40000,"price":1.05,"orders":3},{"quantity":232000,"price":1.1,"orders":6},{"quantity":64000,"price":1.15,"orders":4},{"quantity":64000,"price":1.2,"orders":5},{"quantity":32000,"price":1.25,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.05,"volume":2560000,"average_price":1.28,"oi":1392000.0,"net_change":-0.6,"total_buy_quantity":2576000.0,"total_sell_quantity":1888000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1751363965905","oi_day_high":1704000.0,"oi_day_low":1376000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":88.75,"high":106.8,"low":77.5,"close":88.5},"depth":{"buy":[{"quantity":2100,"price":88.45,"orders":3},{"quantity":1400,"price":88.4,"orders":1},{"quantity":175,"price":88.35,"orders":1},{"quantity":1750,"price":88.3,"orders":1},{"quantity":175,"price":88.25,"orders":1}],"sell":[{"quantity":875,"price":89.0,"orders":1},{"quantity":175,"price":89.85,"orders":1},{"quantity":525,"price":89.9,"orders":3},{"quantity":525,"price":89.95,"orders":2},{"quantity":525,"price":90.0,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":88.5,"volume":1163575,"average_price":95.3,"oi":404950.0,"net_change":2.55,"total_buy_quantity":65275.0,"total_sell_quantity":103775.0,"lower_circuit_limit":2.85,"upper_circuit_limit":169.05,"last_trade_time":"1751363994334","oi_day_high":429100.0,"oi_day_low":308875.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":264.0,"high":313.0,"low":245.0,"close":256.5},"depth":{"buy":[{"quantity":175,"price":257.25,"orders":1},{"quantity":175,"price":257.2,"orders":1},{"quantity":175,"price":257.1,"orders":1},{"quantity":175,"price":257.05,"orders":1},{"quantity":175,"price":257.0,"orders":1}],"sell":[{"quantity":175,"price":261.75,"orders":1},{"quantity":175,"price":261.85,"orders":1},{"quantity":175,"price":261.9,"orders":1},{"quantity":175,"price":261.95,"orders":1},{"quantity":175,"price":269.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":256.5,"volume":49875,"average_price":274.82,"oi":64750.0,"net_change":14.95,"total_buy_quantity":13825.0,"total_sell_quantity":13825.0,"lower_circuit_limit":19.55,"upper_circuit_limit":463.55,"last_trade_time":"1751363961290","oi_day_high":67725.0,"oi_day_low":62650.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":24.8,"high":45.65,"low":22.5,"close":23.7},"depth":{"buy":[{"quantity":250,"price":23.45,"orders":1},{"quantity":250,"price":23.4,"orders":1},{"quantity":500,"price":23.05,"orders":2},{"quantity":500,"price":23.0,"orders":2},{"quantity":250,"price":22.75,"orders":1}],"sell":[{"quantity":250,"price":23.85,"orders":1},{"quantity":250,"price":23.9,"orders":1},{"quantity":250,"price":24.2,"orders":1},{"quantity":250,"price":24.25,"orders":1},{"quantity":500,"price":24.35,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":23.7,"volume":267750,"average_price":31.4,"oi":43750.0,"net_change":-2.95,"total_buy_quantity":95000.0,"total_sell_quantity":43250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1751363894153","oi_day_high":56250.0,"oi_day_low":43750.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":72.7,"high":76.5,"low":59.65,"close":69.5},"depth":{"buy":[{"quantity":375,"price":67.7,"orders":1},{"quantity":375,"price":67.65,"orders":1},{"quantity":375,"price":67.6,"orders":1},{"quantity":375,"price":67.55,"orders":1},{"quantity":375,"price":67.5,"orders":1}],"sell":[{"quantity":375,"price":68.95,"orders":1},{"quantity":375,"price":69.0,"orders":1},{"quantity":375,"price":69.45,"orders":1},{"quantity":750,"price":69.5,"orders":2},{"quantity":375,"price":69.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":69.5,"volume":133875,"average_price":67.49,"oi":210750.0,"net_change":-1.85,"total_buy_quantity":37500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":13.0,"upper_circuit_limit":129.7,"last_trade_time":"1751363985188","oi_day_high":248625.0,"oi_day_low":210375.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":9.8,"high":10.15,"low":5.45,"close":5.5},"depth":{"buy":[{"quantity":5100,"price":5.45,"orders":3},{"quantity":5100,"price":5.4,"orders":3},{"quantity":3400,"price":5.35,"orders":2},{"quantity":3400,"price":5.3,"orders":2},{"quantity":1700,"price":5.25,"orders":1}],"sell":[{"quantity":3400,"price":5.6,"orders":1},{"quantity":3400,"price":5.7,"orders":2},{"quantity":5100,"price":5.75,"orders":3},{"quantity":5100,"price":5.8,"orders":2},{"quantity":1700,"price":5.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":5.5,"volume":656200,"average_price":6.79,"oi":734400.0,"net_change":-4.4,"total_buy_quantity":355300.0,"total_sell_quantity":231200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751363998200","oi_day_high":734400.0,"oi_day_low":663000.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":35.95,"high":43.5,"low":35.95,"close":37.0},"depth":{"buy":[{"quantity":1300,"price":36.65,"orders":2},{"quantity":650,"price":36.55,"orders":1},{"quantity":650,"price":36.05,"orders":1},{"quantity":650,"price":36.0,"orders":1},{"quantity":650,"price":35.85,"orders":1}],"sell":[{"quantity":1300,"price":37.3,"orders":2},{"quantity":1300,"price":37.45,"orders":2},{"quantity":650,"price":37.5,"orders":1},{"quantity":650,"price":37.6,"orders":1},{"quantity":650,"price":37.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":37.0,"volume":156000,"average_price":38.87,"oi":295750.0,"net_change":-4.35,"total_buy_quantity":94250.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1751363935986","oi_day_high":310050.0,"oi_day_low":286650.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":60.05,"high":66.5,"low":53.35,"close":64.05},"depth":{"buy":[{"quantity":1200,"price":63.9,"orders":2},{"quantity":600,"price":63.35,"orders":1},{"quantity":600,"price":63.3,"orders":1},{"quantity":2400,"price":63.05,"orders":3},{"quantity":600,"price":63.0,"orders":1}],"sell":[{"quantity":600,"price":64.9,"orders":1},{"quantity":1200,"price":64.95,"orders":1},{"quantity":600,"price":65.15,"orders":1},{"quantity":600,"price":65.2,"orders":1},{"quantity":600,"price":65.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":64.05,"volume":156000,"average_price":61.44,"oi":363000.0,"net_change":6.3,"total_buy_quantity":53400.0,"total_sell_quantity":64800.0,"lower_circuit_limit":16.25,"upper_circuit_limit":99.25,"last_trade_time":"1751363917489","oi_day_high":394800.0,"oi_day_low":361200.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":125.6,"high":148.35,"low":114.8,"close":135.25},"depth":{"buy":[{"quantity":150,"price":135.1,"orders":1},{"quantity":300,"price":135.0,"orders":2},{"quantity":600,"price":134.4,"orders":2},{"quantity":450,"price":134.35,"orders":1},{"quantity":150,"price":134.3,"orders":1}],"sell":[{"quantity":150,"price":136.75,"orders":1},{"quantity":150,"price":136.8,"orders":1},{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":137.35,"orders":1},{"quantity":150,"price":137.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":135.25,"volume":63300,"average_price":135.83,"oi":84000.0,"net_change":9.7,"total_buy_quantity":37500.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.1,"last_trade_time":"1751363951879","oi_day_high":88950.0,"oi_day_low":80850.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.8,"high":5.45,"low":3.8,"close":3.95},"depth":{"buy":[{"quantity":46800,"price":3.95,"orders":10},{"quantity":43875,"price":3.9,"orders":6},{"quantity":20475,"price":3.85,"orders":3},{"quantity":29250,"price":3.8,"orders":7},{"quantity":2925,"price":3.75,"orders":1}],"sell":[{"quantity":26325,"price":4.1,"orders":9},{"quantity":26325,"price":4.15,"orders":6},{"quantity":20475,"price":4.2,"orders":5},{"quantity":20475,"price":4.25,"orders":4},{"quantity":17550,"price":4.3,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.95,"volume":3776175,"average_price":4.62,"oi":3264300.0,"net_change":0.15,"total_buy_quantity":649350.0,"total_sell_quantity":810225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1751363993416","oi_day_high":3401775.0,"oi_day_low":3208725.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":113.95,"high":137.55,"low":107.0,"close":125.8},"depth":{"buy":[{"quantity":275,"price":125.4,"orders":1},{"quantity":275,"price":125.15,"orders":1},{"quantity":275,"price":125.1,"orders":1},{"quantity":550,"price":125.05,"orders":1},{"quantity":825,"price":125.0,"orders":2}],"sell":[{"quantity":275,"price":135.95,"orders":1},{"quantity":5775,"price":136.0,"orders":2},{"quantity":550,"price":136.25,"orders":1},{"quantity":1925,"price":136.3,"orders":2},{"quantity":550,"price":138.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":125.8,"volume":82225,"average_price":123.31,"oi":260975.0,"net_change":7.95,"total_buy_quantity":17600.0,"total_sell_quantity":31075.0,"lower_circuit_limit":25.9,"upper_circuit_limit":209.8,"last_trade_time":"1751363940003","oi_day_high":266750.0,"oi_day_low":259600.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":29.3,"high":30.2,"low":24.65,"close":28.85},"depth":{"buy":[{"quantity":6075,"price":28.7,"orders":2},{"quantity":4050,"price":28.65,"orders":2},{"quantity":4050,"price":28.6,"orders":2},{"quantity":4050,"price":28.55,"orders":1},{"quantity":4050,"price":28.5,"orders":1}],"sell":[{"quantity":4050,"price":29.05,"orders":1},{"quantity":6075,"price":29.1,"orders":2},{"quantity":6075,"price":29.15,"orders":2},{"quantity":6075,"price":29.2,"orders":2},{"quantity":4050,"price":29.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":28.85,"volume":376650,"average_price":28.09,"oi":818100.0,"net_change":0.6,"total_buy_quantity":255150.0,"total_sell_quantity":271350.0,"lower_circuit_limit":7.65,"upper_circuit_limit":48.85,"last_trade_time":"1751363912322","oi_day_high":974025.0,"oi_day_low":818100.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":10.8,"high":11.5,"low":8.75,"close":11.5},"depth":{"buy":[{"quantity":2500,"price":11.4,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":2500,"price":11.25,"orders":1},{"quantity":5000,"price":11.2,"orders":2},{"quantity":5000,"price":11.15,"orders":2}],"sell":[{"quantity":5000,"price":11.55,"orders":2},{"quantity":2500,"price":11.6,"orders":1},{"quantity":5000,"price":11.65,"orders":2},{"quantity":2500,"price":11.7,"orders":1},{"quantity":2500,"price":11.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":11.5,"volume":532500,"average_price":10.2,"oi":380000.0,"net_change":1.3,"total_buy_quantity":290000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1751363984393","oi_day_high":455000.0,"oi_day_low":370000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":100.0,"high":142.0,"low":92.0,"close":92.5},"depth":{"buy":[{"quantity":100,"price":90.35,"orders":1},{"quantity":100,"price":90.15,"orders":1},{"quantity":100,"price":90.0,"orders":1},{"quantity":200,"price":86.8,"orders":2},{"quantity":100,"price":86.75,"orders":1}],"sell":[{"quantity":100,"price":91.95,"orders":1},{"quantity":100,"price":92.0,"orders":1},{"quantity":100,"price":95.8,"orders":1},{"quantity":200,"price":95.85,"orders":2},{"quantity":300,"price":95.9,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":92.5,"volume":57000,"average_price":112.84,"oi":29200.0,"net_change":-15.35,"total_buy_quantity":16800.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.0,"last_trade_time":"1751363977081","oi_day_high":29400.0,"oi_day_low":25700.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":249.55,"high":249.55,"low":183.2,"close":216.7},"depth":{"buy":[{"quantity":75,"price":215.05,"orders":1},{"quantity":75,"price":215.0,"orders":1},{"quantity":75,"price":214.1,"orders":1},{"quantity":75,"price":214.05,"orders":1},{"quantity":75,"price":214.0,"orders":1}],"sell":[{"quantity":75,"price":216.8,"orders":1},{"quantity":150,"price":216.9,"orders":2},{"quantity":75,"price":216.95,"orders":1},{"quantity":75,"price":217.4,"orders":1},{"quantity":150,"price":217.45,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":216.7,"volume":283650,"average_price":212.46,"oi":97650.0,"net_change":-33.1,"total_buy_quantity":14475.0,"total_sell_quantity":20925.0,"lower_circuit_limit":22.1,"upper_circuit_limit":477.5,"last_trade_time":"1751363993000","oi_day_high":106125.0,"oi_day_low":80850.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":51.35,"high":61.1,"low":51.35,"close":61.1},"depth":{"buy":[{"quantity":300,"price":59.2,"orders":1},{"quantity":600,"price":58.55,"orders":1},{"quantity":900,"price":57.05,"orders":2},{"quantity":300,"price":56.75,"orders":1},{"quantity":300,"price":56.65,"orders":1}],"sell":[{"quantity":300,"price":61.35,"orders":1},{"quantity":300,"price":61.4,"orders":1},{"quantity":600,"price":61.45,"orders":1},{"quantity":600,"price":62.95,"orders":1},{"quantity":300,"price":63.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":61.1,"volume":6600,"average_price":53.85,"oi":16500.0,"net_change":10.75,"total_buy_quantity":20100.0,"total_sell_quantity":38700.0,"lower_circuit_limit":4.15,"upper_circuit_limit":96.55,"last_trade_time":"1751351585801","oi_day_high":17100.0,"oi_day_low":15900.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":16.0,"high":18.55,"low":14.6,"close":18.3},"depth":{"buy":[{"quantity":1800,"price":18.2,"orders":1},{"quantity":1800,"price":18.15,"orders":1},{"quantity":10800,"price":18.1,"orders":2},{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.65,"orders":1}],"sell":[{"quantity":3600,"price":18.55,"orders":2},{"quantity":1800,"price":18.65,"orders":1},{"quantity":1800,"price":18.7,"orders":1},{"quantity":5400,"price":18.75,"orders":3},{"quantity":1800,"price":18.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":18.3,"volume":176400,"average_price":16.94,"oi":320400.0,"net_change":2.7,"total_buy_quantity":196200.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1751363999874","oi_day_high":320400.0,"oi_day_low":288000.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":28.0,"high":32.35,"low":25.95,"close":26.35},"depth":{"buy":[{"quantity":2100,"price":25.8,"orders":2},{"quantity":2100,"price":25.75,"orders":2},{"quantity":1050,"price":25.7,"orders":1},{"quantity":3150,"price":25.55,"orders":1},{"quantity":3150,"price":24.45,"orders":1}],"sell":[{"quantity":2100,"price":27.3,"orders":2},{"quantity":1050,"price":27.35,"orders":1},{"quantity":1050,"price":27.4,"orders":1},{"quantity":3150,"price":27.45,"orders":1},{"quantity":3150,"price":28.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.35,"volume":78750,"average_price":29.95,"oi":120750.0,"net_change":1.5,"total_buy_quantity":73500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":3.7,"upper_circuit_limit":46.0,"last_trade_time":"1751363970307","oi_day_high":152250.0,"oi_day_low":120750.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":49.7,"high":49.7,"low":34.4,"close":46.3},"depth":{"buy":[{"quantity":550,"price":45.75,"orders":1},{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":44.75,"orders":1},{"quantity":550,"price":44.05,"orders":1},{"quantity":2200,"price":43.6,"orders":1}],"sell":[{"quantity":550,"price":47.05,"orders":1},{"quantity":550,"price":47.25,"orders":1},{"quantity":550,"price":47.4,"orders":1},{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":48.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":46.3,"volume":343200,"average_price":41.0,"oi":181500.0,"net_change":-2.3,"total_buy_quantity":42350.0,"total_sell_quantity":63800.0,"lower_circuit_limit":11.15,"upper_circuit_limit":86.05,"last_trade_time":"1751363989995","oi_day_high":195800.0,"oi_day_low":152350.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":106.2,"high":125.3,"low":95.0,"close":101.4},"depth":{"buy":[{"quantity":375,"price":101.05,"orders":1},{"quantity":375,"price":100.9,"orders":1},{"quantity":375,"price":100.85,"orders":1},{"quantity":375,"price":100.3,"orders":1},{"quantity":375,"price":100.25,"orders":1}],"sell":[{"quantity":750,"price":102.3,"orders":2},{"quantity":750,"price":102.75,"orders":2},{"quantity":375,"price":102.8,"orders":1},{"quantity":375,"price":104.15,"orders":1},{"quantity":375,"price":104.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":101.4,"volume":95625,"average_price":109.76,"oi":395250.0,"net_change":-5.0,"total_buy_quantity":22875.0,"total_sell_quantity":42000.0,"lower_circuit_limit":25.25,"upper_circuit_limit":187.55,"last_trade_time":"1751363947093","oi_day_high":396000.0,"oi_day_low":395250.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":11.65,"high":14.6,"low":10.8,"close":13.6},"depth":{"buy":[{"quantity":3100,"price":13.35,"orders":1},{"quantity":6200,"price":13.3,"orders":2},{"quantity":9300,"price":13.25,"orders":3},{"quantity":3100,"price":13.2,"orders":1},{"quantity":15500,"price":12.4,"orders":1}],"sell":[{"quantity":3100,"price":13.65,"orders":1},{"quantity":6200,"price":13.7,"orders":2},{"quantity":6200,"price":13.75,"orders":2},{"quantity":3100,"price":13.8,"orders":1},{"quantity":3100,"price":13.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":13.6,"volume":2371500,"average_price":12.5,"oi":3109300.0,"net_change":2.25,"total_buy_quantity":319300.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1751363971356","oi_day_high":3118600.0,"oi_day_low":2697000.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":20.45,"high":26.2,"low":18.5,"close":21.95},"depth":{"buy":[{"quantity":1650,"price":22.0,"orders":1},{"quantity":1650,"price":21.95,"orders":1},{"quantity":1650,"price":21.9,"orders":1},{"quantity":1650,"price":21.85,"orders":1},{"quantity":3300,"price":21.65,"orders":1}],"sell":[{"quantity":3300,"price":22.35,"orders":2},{"quantity":4950,"price":22.45,"orders":1},{"quantity":6600,"price":22.5,"orders":2},{"quantity":1650,"price":22.55,"orders":1},{"quantity":1650,"price":22.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":21.95,"volume":265650,"average_price":20.58,"oi":551100.0,"net_change":1.6,"total_buy_quantity":174900.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.4,"last_trade_time":"1751363985361","oi_day_high":554400.0,"oi_day_low":526350.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":10.0,"high":10.0,"low":7.85,"close":9.25},"depth":{"buy":[{"quantity":10800,"price":9.15,"orders":3},{"quantity":7200,"price":9.1,"orders":2},{"quantity":10800,"price":9.05,"orders":3},{"quantity":3600,"price":9.0,"orders":1},{"quantity":7200,"price":8.95,"orders":2}],"sell":[{"quantity":10800,"price":9.3,"orders":3},{"quantity":7200,"price":9.35,"orders":2},{"quantity":7200,"price":9.4,"orders":2},{"quantity":3600,"price":9.45,"orders":1},{"quantity":3600,"price":9.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":9.25,"volume":1825200,"average_price":8.55,"oi":1774800.0,"net_change":-0.9,"total_buy_quantity":453600.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751363969157","oi_day_high":1868400.0,"oi_day_low":1627200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":51.25,"high":66.55,"low":50.1,"close":62.25},"depth":{"buy":[{"quantity":325,"price":61.5,"orders":1},{"quantity":325,"price":61.45,"orders":1},{"quantity":650,"price":60.15,"orders":2},{"quantity":325,"price":60.1,"orders":1},{"quantity":650,"price":60.05,"orders":1}],"sell":[{"quantity":325,"price":63.85,"orders":1},{"quantity":325,"price":63.95,"orders":1},{"quantity":325,"price":64.0,"orders":1},{"quantity":650,"price":64.45,"orders":1},{"quantity":325,"price":65.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":62.25,"volume":53950,"average_price":58.99,"oi":23075.0,"net_change":3.55,"total_buy_quantity":55250.0,"total_sell_quantity":52975.0,"lower_circuit_limit":7.35,"upper_circuit_limit":110.05,"last_trade_time":"1751363999034","oi_day_high":23075.0,"oi_day_low":19175.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":259.5,"high":289.55,"low":238.0,"close":264.65},"depth":{"buy":[{"quantity":100,"price":263.5,"orders":1},{"quantity":100,"price":263.45,"orders":1},{"quantity":100,"price":263.3,"orders":1},{"quantity":100,"price":263.25,"orders":1},{"quantity":100,"price":262.7,"orders":1}],"sell":[{"quantity":100,"price":266.15,"orders":1},{"quantity":100,"price":269.15,"orders":1},{"quantity":100,"price":269.2,"orders":1},{"quantity":100,"price":269.3,"orders":1},{"quantity":100,"price":269.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":264.65,"volume":18400,"average_price":262.82,"oi":26800.0,"net_change":-1.0,"total_buy_quantity":6600.0,"total_sell_quantity":11000.0,"lower_circuit_limit":63.95,"upper_circuit_limit":467.35,"last_trade_time":"1751363957870","oi_day_high":26800.0,"oi_day_low":22400.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":89.9,"high":102.65,"low":78.4,"close":79.25},"depth":{"buy":[{"quantity":200,"price":79.3,"orders":1},{"quantity":200,"price":79.25,"orders":1},{"quantity":200,"price":79.2,"orders":1},{"quantity":400,"price":79.15,"orders":2},{"quantity":200,"price":79.1,"orders":1}],"sell":[{"quantity":400,"price":79.65,"orders":2},{"quantity":1000,"price":79.7,"orders":1},{"quantity":600,"price":79.75,"orders":1},{"quantity":200,"price":79.8,"orders":1},{"quantity":200,"price":79.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":79.25,"volume":2302400,"average_price":89.22,"oi":984800.0,"net_change":-9.0,"total_buy_quantity":482600.0,"total_sell_quantity":186600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.75,"last_trade_time":"1751363999977","oi_day_high":987600.0,"oi_day_low":720800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":46.85,"high":51.7,"low":41.0,"close":47.45},"depth":{"buy":[{"quantity":850,"price":46.45,"orders":2},{"quantity":1275,"price":46.4,"orders":1},{"quantity":1275,"price":46.3,"orders":1},{"quantity":1275,"price":46.1,"orders":1},{"quantity":850,"price":46.0,"orders":2}],"sell":[{"quantity":850,"price":47.6,"orders":2},{"quantity":850,"price":47.95,"orders":2},{"quantity":425,"price":48.0,"orders":1},{"quantity":1275,"price":48.35,"orders":1},{"quantity":1275,"price":48.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":47.45,"volume":260525,"average_price":46.14,"oi":239275.0,"net_change":0.05,"total_buy_quantity":85000.0,"total_sell_quantity":96050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.2,"last_trade_time":"1751363991339","oi_day_high":249475.0,"oi_day_low":173825.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":13.9,"high":18.8,"low":13.7,"close":16.95},"depth":{"buy":[{"quantity":1025,"price":17.0,"orders":1},{"quantity":2050,"price":16.95,"orders":2},{"quantity":2050,"price":16.9,"orders":2},{"quantity":3075,"price":16.85,"orders":2},{"quantity":2050,"price":16.8,"orders":2}],"sell":[{"quantity":2050,"price":17.2,"orders":2},{"quantity":1025,"price":17.45,"orders":1},{"quantity":1025,"price":17.5,"orders":1},{"quantity":1025,"price":17.55,"orders":1},{"quantity":1025,"price":17.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":16.95,"volume":439725,"average_price":16.5,"oi":765675.0,"net_change":2.4,"total_buy_quantity":197825.0,"total_sell_quantity":138375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751363729081","oi_day_high":766700.0,"oi_day_low":725700.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":5.15,"high":6.4,"low":5.0,"close":6.1},"depth":{"buy":[{"quantity":12300,"price":6.05,"orders":3},{"quantity":16400,"price":6.0,"orders":4},{"quantity":16400,"price":5.95,"orders":3},{"quantity":4100,"price":5.9,"orders":1},{"quantity":8200,"price":5.85,"orders":1}],"sell":[{"quantity":12300,"price":6.15,"orders":3},{"quantity":16400,"price":6.2,"orders":3},{"quantity":16400,"price":6.25,"orders":3},{"quantity":8200,"price":6.35,"orders":1},{"quantity":4100,"price":6.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":6.1,"volume":1213600,"average_price":5.64,"oi":1910600.0,"net_change":1.05,"total_buy_quantity":783100.0,"total_sell_quantity":508400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751363940010","oi_day_high":1963900.0,"oi_day_low":1804000.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":32.25,"high":36.35,"low":27.4,"close":32.05},"depth":{"buy":[{"quantity":1500,"price":31.95,"orders":2},{"quantity":750,"price":31.9,"orders":1},{"quantity":2250,"price":31.85,"orders":3},{"quantity":2250,"price":31.8,"orders":3},{"quantity":2250,"price":31.75,"orders":3}],"sell":[{"quantity":750,"price":32.15,"orders":1},{"quantity":5250,"price":32.2,"orders":3},{"quantity":2250,"price":32.25,"orders":3},{"quantity":3750,"price":32.3,"orders":4},{"quantity":3750,"price":32.35,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":32.05,"volume":5264250,"average_price":31.96,"oi":4513500.0,"net_change":-1.55,"total_buy_quantity":141000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":8.65,"upper_circuit_limit":58.55,"last_trade_time":"1751363978162","oi_day_high":4791000.0,"oi_day_low":4367250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":6.4,"high":6.75,"low":4.05,"close":4.1},"depth":{"buy":[{"quantity":48450,"price":4.1,"orders":7},{"quantity":108300,"price":4.05,"orders":13},{"quantity":128250,"price":4.0,"orders":15},{"quantity":99750,"price":3.95,"orders":6},{"quantity":28500,"price":3.9,"orders":3}],"sell":[{"quantity":65550,"price":4.2,"orders":14},{"quantity":68400,"price":4.25,"orders":11},{"quantity":71250,"price":4.3,"orders":9},{"quantity":91200,"price":4.35,"orders":9},{"quantity":71250,"price":4.4,"orders":9}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":4.1,"volume":10365450,"average_price":4.65,"oi":4149600.0,"net_change":-3.2,"total_buy_quantity":1128600.0,"total_sell_quantity":1396500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1751363981320","oi_day_high":4252200.0,"oi_day_low":3608100.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":74.25,"high":76.65,"low":55.5,"close":64.9},"depth":{"buy":[{"quantity":150,"price":64.15,"orders":1},{"quantity":300,"price":64.1,"orders":1},{"quantity":300,"price":64.05,"orders":2},{"quantity":750,"price":64.0,"orders":5},{"quantity":150,"price":63.85,"orders":1}],"sell":[{"quantity":150,"price":64.95,"orders":1},{"quantity":150,"price":65.0,"orders":1},{"quantity":300,"price":65.35,"orders":2},{"quantity":300,"price":65.4,"orders":2},{"quantity":150,"price":65.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":64.9,"volume":783150,"average_price":64.6,"oi":497400.0,"net_change":-8.55,"total_buy_quantity":59100.0,"total_sell_quantity":85350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.8,"last_trade_time":"1751363992248","oi_day_high":532200.0,"oi_day_low":436200.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":27.95,"high":30.5,"low":21.8,"close":25.1},"depth":{"buy":[{"quantity":1300,"price":24.8,"orders":2},{"quantity":650,"price":24.65,"orders":1},{"quantity":1300,"price":24.6,"orders":2},{"quantity":1300,"price":24.55,"orders":2},{"quantity":1950,"price":24.5,"orders":2}],"sell":[{"quantity":650,"price":25.05,"orders":1},{"quantity":1950,"price":25.1,"orders":3},{"quantity":1300,"price":25.15,"orders":2},{"quantity":1300,"price":25.2,"orders":2},{"quantity":650,"price":25.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":25.1,"volume":440700,"average_price":24.87,"oi":430300.0,"net_change":-3.35,"total_buy_quantity":208650.0,"total_sell_quantity":165100.0,"lower_circuit_limit":0.4,"upper_circuit_limit":56.5,"last_trade_time":"1751363999038","oi_day_high":434850.0,"oi_day_low":286000.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":295.0,"high":329.85,"low":232.5,"close":242.3},"depth":{"buy":[{"quantity":125,"price":242.15,"orders":1},{"quantity":125,"price":242.0,"orders":1},{"quantity":125,"price":241.95,"orders":1},{"quantity":250,"price":241.55,"orders":2},{"quantity":250,"price":241.3,"orders":1}],"sell":[{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":245.0,"orders":1},{"quantity":250,"price":245.1,"orders":2},{"quantity":125,"price":245.35,"orders":1},{"quantity":1625,"price":245.4,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":242.3,"volume":213250,"average_price":266.32,"oi":59500.0,"net_change":-50.3,"total_buy_quantity":15875.0,"total_sell_quantity":22500.0,"lower_circuit_limit":1.5,"upper_circuit_limit":583.7,"last_trade_time":"1751363984377","oi_day_high":63250.0,"oi_day_low":48875.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":36.55,"high":36.55,"low":25.5,"close":30.45},"depth":{"buy":[{"quantity":325,"price":30.1,"orders":1},{"quantity":3250,"price":30.05,"orders":1},{"quantity":325,"price":29.95,"orders":1},{"quantity":325,"price":29.75,"orders":1},{"quantity":325,"price":29.0,"orders":1}],"sell":[{"quantity":325,"price":31.0,"orders":1},{"quantity":325,"price":31.05,"orders":1},{"quantity":325,"price":31.45,"orders":1},{"quantity":325,"price":31.5,"orders":1},{"quantity":325,"price":32.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":30.45,"volume":203775,"average_price":29.82,"oi":124800.0,"net_change":-10.9,"total_buy_quantity":63700.0,"total_sell_quantity":51675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.25,"last_trade_time":"1751363868503","oi_day_high":129350.0,"oi_day_low":110175.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":18.05,"high":20.5,"low":15.85,"close":18.45},"depth":{"buy":[{"quantity":2750,"price":18.15,"orders":2},{"quantity":2750,"price":18.05,"orders":1},{"quantity":1375,"price":18.0,"orders":1},{"quantity":5500,"price":17.65,"orders":2},{"quantity":4125,"price":17.6,"orders":1}],"sell":[{"quantity":1375,"price":18.6,"orders":1},{"quantity":1375,"price":18.65,"orders":1},{"quantity":1375,"price":18.8,"orders":1},{"quantity":2750,"price":19.15,"orders":1},{"quantity":4125,"price":19.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":18.45,"volume":240625,"average_price":18.45,"oi":464750.0,"net_change":0.15,"total_buy_quantity":191125.0,"total_sell_quantity":196625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1751363981353","oi_day_high":490875.0,"oi_day_low":463375.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":16.35,"high":22.4,"low":13.6,"close":20.35},"depth":{"buy":[{"quantity":5750,"price":20.15,"orders":4},{"quantity":11500,"price":20.1,"orders":8},{"quantity":6900,"price":20.05,"orders":5},{"quantity":1150,"price":20.0,"orders":1},{"quantity":3450,"price":19.95,"orders":2}],"sell":[{"quantity":6900,"price":20.4,"orders":3},{"quantity":3450,"price":20.45,"orders":3},{"quantity":14950,"price":20.5,"orders":7},{"quantity":2300,"price":20.55,"orders":2},{"quantity":4600,"price":20.6,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":20.35,"volume":8688250,"average_price":18.47,"oi":2577150.0,"net_change":4.3,"total_buy_quantity":349600.0,"total_sell_quantity":340400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1751363998616","oi_day_high":3324650.0,"oi_day_low":2517350.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":10.15,"high":10.25,"low":7.85,"close":8.4},"depth":{"buy":[{"quantity":2425,"price":8.4,"orders":1},{"quantity":12125,"price":8.35,"orders":4},{"quantity":7275,"price":8.3,"orders":3},{"quantity":16975,"price":8.25,"orders":6},{"quantity":14550,"price":8.2,"orders":4}],"sell":[{"quantity":4850,"price":8.5,"orders":2},{"quantity":4850,"price":8.55,"orders":2},{"quantity":4850,"price":8.6,"orders":2},{"quantity":21825,"price":8.65,"orders":5},{"quantity":12125,"price":8.7,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":8.4,"volume":3157350,"average_price":8.75,"oi":2417725.0,"net_change":-1.75,"total_buy_quantity":940900.0,"total_sell_quantity":800250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751363973292","oi_day_high":2456525.0,"oi_day_low":2296475.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":9.15,"high":9.9,"low":7.85,"close":9.2},"depth":{"buy":[{"quantity":3000,"price":9.2,"orders":1},{"quantity":3000,"price":9.15,"orders":1},{"quantity":15000,"price":9.1,"orders":3},{"quantity":12000,"price":9.05,"orders":3},{"quantity":12000,"price":9.0,"orders":2}],"sell":[{"quantity":3000,"price":9.3,"orders":1},{"quantity":18000,"price":9.35,"orders":3},{"quantity":6000,"price":9.4,"orders":2},{"quantity":12000,"price":9.45,"orders":2},{"quantity":3000,"price":9.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":9.2,"volume":312000,"average_price":8.97,"oi":480000.0,"net_change":0.05,"total_buy_quantity":294000.0,"total_sell_quantity":267000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1751363824233","oi_day_high":498000.0,"oi_day_low":459000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":16.0,"high":16.7,"low":13.35,"close":14.15},"depth":{"buy":[{"quantity":2775,"price":13.95,"orders":3},{"quantity":1850,"price":13.85,"orders":1},{"quantity":925,"price":13.75,"orders":1},{"quantity":925,"price":13.7,"orders":1},{"quantity":2775,"price":13.65,"orders":3}],"sell":[{"quantity":1850,"price":14.2,"orders":2},{"quantity":925,"price":14.45,"orders":1},{"quantity":925,"price":14.5,"orders":1},{"quantity":1850,"price":14.55,"orders":2},{"quantity":2775,"price":14.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":14.15,"volume":230325,"average_price":14.8,"oi":164650.0,"net_change":-2.55,"total_buy_quantity":181300.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1751363828286","oi_day_high":164650.0,"oi_day_low":145225.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":37.05,"high":52.35,"low":36.0,"close":49.2},"depth":{"buy":[{"quantity":500,"price":49.15,"orders":1},{"quantity":1000,"price":49.05,"orders":2},{"quantity":2000,"price":49.0,"orders":3},{"quantity":3000,"price":48.95,"orders":4},{"quantity":1500,"price":48.9,"orders":3}],"sell":[{"quantity":1500,"price":49.2,"orders":3},{"quantity":500,"price":49.3,"orders":1},{"quantity":1500,"price":49.35,"orders":2},{"quantity":1000,"price":49.4,"orders":2},{"quantity":1000,"price":49.45,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":49.2,"volume":6569500,"average_price":45.71,"oi":2778500.0,"net_change":12.9,"total_buy_quantity":150000.0,"total_sell_quantity":157500.0,"lower_circuit_limit":2.35,"upper_circuit_limit":100.25,"last_trade_time":"1751363989292","oi_day_high":3233000.0,"oi_day_low":2778500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":367.55,"high":424.05,"low":340.6,"close":400.0},"depth":{"buy":[{"quantity":100,"price":393.65,"orders":2},{"quantity":50,"price":393.6,"orders":1},{"quantity":50,"price":367.15,"orders":1},{"quantity":50,"price":367.1,"orders":1},{"quantity":150,"price":367.05,"orders":2}],"sell":[{"quantity":100,"price":399.05,"orders":2},{"quantity":50,"price":399.1,"orders":1},{"quantity":50,"price":400.2,"orders":1},{"quantity":150,"price":401.95,"orders":2},{"quantity":50,"price":402.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":400.0,"volume":53250,"average_price":391.56,"oi":35900.0,"net_change":56.85,"total_buy_quantity":4850.0,"total_sell_quantity":9400.0,"lower_circuit_limit":37.05,"upper_circuit_limit":649.25,"last_trade_time":"1751363997507","oi_day_high":40300.0,"oi_day_low":35900.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":45.65,"high":66.7,"low":45.65,"close":62.05},"depth":{"buy":[{"quantity":1250,"price":61.65,"orders":2},{"quantity":625,"price":61.55,"orders":1},{"quantity":625,"price":61.5,"orders":1},{"quantity":625,"price":61.25,"orders":1},{"quantity":625,"price":61.2,"orders":1}],"sell":[{"quantity":1250,"price":62.05,"orders":2},{"quantity":625,"price":62.25,"orders":1},{"quantity":625,"price":62.3,"orders":1},{"quantity":625,"price":62.35,"orders":1},{"quantity":625,"price":62.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":62.05,"volume":238750,"average_price":57.81,"oi":416875.0,"net_change":17.6,"total_buy_quantity":66875.0,"total_sell_quantity":77500.0,"lower_circuit_limit":13.35,"upper_circuit_limit":102.9,"last_trade_time":"1751363841362","oi_day_high":425000.0,"oi_day_low":408750.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":134.35,"high":152.0,"low":115.5,"close":115.5},"depth":{"buy":[{"quantity":100,"price":115.4,"orders":1},{"quantity":100,"price":115.35,"orders":1},{"quantity":100,"price":113.65,"orders":1},{"quantity":300,"price":113.6,"orders":1},{"quantity":100,"price":113.55,"orders":1}],"sell":[{"quantity":100,"price":118.0,"orders":1},{"quantity":100,"price":119.6,"orders":1},{"quantity":100,"price":138.2,"orders":1},{"quantity":300,"price":138.25,"orders":1},{"quantity":2000,"price":138.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":115.5,"volume":17600,"average_price":131.07,"oi":20700.0,"net_change":-22.85,"total_buy_quantity":28900.0,"total_sell_quantity":8200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.6,"last_trade_time":"1751363975541","oi_day_high":20900.0,"oi_day_low":17000.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":8.05,"high":8.7,"low":6.05,"close":7.8},"depth":{"buy":[{"quantity":2250,"price":7.75,"orders":3},{"quantity":3000,"price":7.7,"orders":3},{"quantity":4500,"price":7.65,"orders":5},{"quantity":4500,"price":7.6,"orders":5},{"quantity":3000,"price":7.55,"orders":3}],"sell":[{"quantity":750,"price":7.85,"orders":1},{"quantity":2250,"price":7.9,"orders":2},{"quantity":5250,"price":7.95,"orders":6},{"quantity":7500,"price":8.0,"orders":7},{"quantity":2250,"price":8.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":7.8,"volume":1372500,"average_price":7.13,"oi":2493750.0,"net_change":-0.2,"total_buy_quantity":342000.0,"total_sell_quantity":370500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751363993795","oi_day_high":2507250.0,"oi_day_low":2274750.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":410.35,"high":557.15,"low":365.0,"close":389.15},"depth":{"buy":[{"quantity":50,"price":391.2,"orders":1},{"quantity":50,"price":391.15,"orders":1},{"quantity":50,"price":391.05,"orders":1},{"quantity":50,"price":391.0,"orders":1},{"quantity":150,"price":390.05,"orders":2}],"sell":[{"quantity":50,"price":395.5,"orders":1},{"quantity":50,"price":395.55,"orders":1},{"quantity":50,"price":395.75,"orders":1},{"quantity":50,"price":395.8,"orders":1},{"quantity":50,"price":395.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":389.15,"volume":173200,"average_price":480.76,"oi":38800.0,"net_change":72.6,"total_buy_quantity":15600.0,"total_sell_quantity":6350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1092.45,"last_trade_time":"1751363969851","oi_day_high":45500.0,"oi_day_low":30500.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.5,"high":5.7,"low":4.25,"close":4.45},"depth":{"buy":[{"quantity":9400,"price":4.4,"orders":3},{"quantity":21150,"price":4.35,"orders":8},{"quantity":25850,"price":4.3,"orders":9},{"quantity":16450,"price":4.25,"orders":6},{"quantity":16450,"price":4.2,"orders":6}],"sell":[{"quantity":9400,"price":4.5,"orders":4},{"quantity":11750,"price":4.55,"orders":4},{"quantity":18800,"price":4.6,"orders":7},{"quantity":16450,"price":4.65,"orders":5},{"quantity":18800,"price":4.7,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":4.45,"volume":876550,"average_price":4.91,"oi":1252550.0,"net_change":-1.65,"total_buy_quantity":578100.0,"total_sell_quantity":547550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751363971801","oi_day_high":1304250.0,"oi_day_low":1240800.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":6.35,"high":9.3,"low":6.35,"close":9.3},"depth":{"buy":[{"quantity":3625,"price":9.25,"orders":1},{"quantity":7250,"price":9.2,"orders":2},{"quantity":10875,"price":9.15,"orders":3},{"quantity":7250,"price":9.1,"orders":2},{"quantity":10875,"price":9.05,"orders":3}],"sell":[{"quantity":7250,"price":9.45,"orders":2},{"quantity":7250,"price":9.5,"orders":2},{"quantity":7250,"price":9.55,"orders":2},{"quantity":3625,"price":9.6,"orders":1},{"quantity":3625,"price":9.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":9.3,"volume":1750875,"average_price":8.03,"oi":340750.0,"net_change":3.1,"total_buy_quantity":257375.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1751363931824","oi_day_high":812000.0,"oi_day_low":340750.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":37.0,"high":37.0,"low":23.45,"close":23.9},"depth":{"buy":[{"quantity":750,"price":23.75,"orders":1},{"quantity":750,"price":23.7,"orders":1},{"quantity":750,"price":23.6,"orders":1},{"quantity":750,"price":23.25,"orders":1},{"quantity":750,"price":23.2,"orders":1}],"sell":[{"quantity":2250,"price":24.4,"orders":3},{"quantity":750,"price":25.05,"orders":1},{"quantity":750,"price":25.1,"orders":1},{"quantity":1500,"price":25.15,"orders":1},{"quantity":750,"price":25.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":23.9,"volume":161250,"average_price":30.03,"oi":81000.0,"net_change":-14.25,"total_buy_quantity":119250.0,"total_sell_quantity":116250.0,"lower_circuit_limit":1.65,"upper_circuit_limit":74.65,"last_trade_time":"1751363950269","oi_day_high":93750.0,"oi_day_low":76500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":82.1,"high":85.2,"low":69.0,"close":73.35},"depth":{"buy":[{"quantity":150,"price":71.7,"orders":1},{"quantity":150,"price":71.65,"orders":1},{"quantity":150,"price":71.15,"orders":1},{"quantity":300,"price":71.1,"orders":1},{"quantity":150,"price":70.8,"orders":1}],"sell":[{"quantity":150,"price":74.4,"orders":1},{"quantity":150,"price":74.45,"orders":1},{"quantity":150,"price":74.55,"orders":1},{"quantity":150,"price":74.6,"orders":1},{"quantity":150,"price":74.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":73.35,"volume":109350,"average_price":76.13,"oi":152700.0,"net_change":-6.1,"total_buy_quantity":28050.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.75,"last_trade_time":"1751363961679","oi_day_high":160200.0,"oi_day_low":152700.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":50.0,"high":57.9,"low":42.95,"close":55.0},"depth":{"buy":[{"quantity":425,"price":54.75,"orders":1},{"quantity":425,"price":54.7,"orders":1},{"quantity":425,"price":54.15,"orders":1},{"quantity":425,"price":54.1,"orders":1},{"quantity":850,"price":54.05,"orders":1}],"sell":[{"quantity":850,"price":55.15,"orders":2},{"quantity":850,"price":55.2,"orders":2},{"quantity":425,"price":55.3,"orders":1},{"quantity":425,"price":55.6,"orders":1},{"quantity":425,"price":55.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":55.0,"volume":67150,"average_price":52.23,"oi":79475.0,"net_change":3.2,"total_buy_quantity":36125.0,"total_sell_quantity":51850.0,"lower_circuit_limit":12.0,"upper_circuit_limit":91.6,"last_trade_time":"1751363992089","oi_day_high":80325.0,"oi_day_low":74375.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":11.4,"high":12.65,"low":8.2,"close":10.95},"depth":{"buy":[{"quantity":2700,"price":10.8,"orders":1},{"quantity":8100,"price":10.75,"orders":3},{"quantity":8100,"price":10.7,"orders":3},{"quantity":2700,"price":10.65,"orders":1},{"quantity":18900,"price":10.6,"orders":3}],"sell":[{"quantity":2700,"price":10.9,"orders":1},{"quantity":27000,"price":10.95,"orders":5},{"quantity":2700,"price":11.05,"orders":1},{"quantity":2700,"price":11.1,"orders":1},{"quantity":2700,"price":11.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":10.95,"volume":3024000,"average_price":9.6,"oi":669600.0,"net_change":1.55,"total_buy_quantity":426600.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1751363999280","oi_day_high":874800.0,"oi_day_low":610200.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":86.4,"high":97.5,"low":78.7,"close":78.7},"depth":{"buy":[{"quantity":1350,"price":77.2,"orders":3},{"quantity":450,"price":77.15,"orders":1},{"quantity":900,"price":77.05,"orders":2},{"quantity":450,"price":77.0,"orders":1},{"quantity":450,"price":73.9,"orders":1}],"sell":[{"quantity":450,"price":78.9,"orders":1},{"quantity":900,"price":78.95,"orders":1},{"quantity":450,"price":79.95,"orders":1},{"quantity":450,"price":80.25,"orders":1},{"quantity":450,"price":82.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":78.7,"volume":53100,"average_price":86.79,"oi":72000.0,"net_change":-7.25,"total_buy_quantity":25650.0,"total_sell_quantity":49500.0,"lower_circuit_limit":22.25,"upper_circuit_limit":149.65,"last_trade_time":"1751363463940","oi_day_high":81900.0,"oi_day_low":67500.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":5.8,"high":6.6,"low":5.6,"close":5.65},"depth":{"buy":[{"quantity":13000,"price":5.65,"orders":2},{"quantity":13000,"price":5.6,"orders":2},{"quantity":26000,"price":5.55,"orders":4},{"quantity":19500,"price":5.5,"orders":3},{"quantity":45500,"price":5.45,"orders":2}],"sell":[{"quantity":6500,"price":5.75,"orders":1},{"quantity":13000,"price":5.8,"orders":2},{"quantity":13000,"price":5.85,"orders":2},{"quantity":6500,"price":5.9,"orders":1},{"quantity":13000,"price":5.95,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":5.65,"volume":559000,"average_price":5.97,"oi":2275000.0,"net_change":-0.35,"total_buy_quantity":669500.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751363979944","oi_day_high":2346500.0,"oi_day_low":2249000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.05,"high":9.1,"low":7.0,"close":8.5},"depth":{"buy":[{"quantity":22500,"price":8.5,"orders":1},{"quantity":15000,"price":8.4,"orders":5},{"quantity":10000,"price":8.35,"orders":3},{"quantity":37500,"price":8.3,"orders":4},{"quantity":5000,"price":8.25,"orders":1}],"sell":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":20000,"price":8.6,"orders":4},{"quantity":12500,"price":8.65,"orders":4},{"quantity":5000,"price":8.7,"orders":2},{"quantity":2500,"price":8.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":8.5,"volume":3162500,"average_price":8.13,"oi":2012500.0,"net_change":0.05,"total_buy_quantity":492500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1751363997200","oi_day_high":2290000.0,"oi_day_low":2012500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":474.65,"high":537.05,"low":395.0,"close":469.95},"depth":{"buy":[{"quantity":125,"price":465.05,"orders":1},{"quantity":125,"price":465.0,"orders":1},{"quantity":125,"price":464.6,"orders":1},{"quantity":125,"price":462.9,"orders":1},{"quantity":125,"price":461.55,"orders":1}],"sell":[{"quantity":125,"price":469.95,"orders":1},{"quantity":125,"price":470.0,"orders":1},{"quantity":125,"price":474.85,"orders":1},{"quantity":125,"price":515.0,"orders":1},{"quantity":125,"price":515.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":469.95,"volume":22750,"average_price":475.3,"oi":49375.0,"net_change":195.5,"total_buy_quantity":9500.0,"total_sell_quantity":7250.0,"lower_circuit_limit":80.05,"upper_circuit_limit":770.7,"last_trade_time":"1751363949239","oi_day_high":52125.0,"oi_day_low":49375.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":165.05,"high":181.4,"low":148.25,"close":177.3},"depth":{"buy":[{"quantity":175,"price":175.4,"orders":1},{"quantity":175,"price":175.35,"orders":1},{"quantity":175,"price":175.25,"orders":1},{"quantity":350,"price":175.05,"orders":1},{"quantity":175,"price":173.3,"orders":1}],"sell":[{"quantity":175,"price":181.2,"orders":1},{"quantity":175,"price":181.25,"orders":1},{"quantity":350,"price":181.95,"orders":1},{"quantity":175,"price":183.65,"orders":1},{"quantity":350,"price":185.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":177.3,"volume":35700,"average_price":167.81,"oi":18900.0,"net_change":-0.8,"total_buy_quantity":23975.0,"total_sell_quantity":20650.0,"lower_circuit_limit":32.75,"upper_circuit_limit":323.45,"last_trade_time":"1751363940038","oi_day_high":22750.0,"oi_day_low":16800.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":34.6,"high":36.3,"low":26.4,"close":27.8},"depth":{"buy":[{"quantity":500,"price":27.3,"orders":1},{"quantity":500,"price":27.25,"orders":1},{"quantity":1000,"price":27.2,"orders":2},{"quantity":500,"price":27.15,"orders":1},{"quantity":500,"price":27.1,"orders":1}],"sell":[{"quantity":500,"price":28.4,"orders":1},{"quantity":1500,"price":28.45,"orders":2},{"quantity":500,"price":28.5,"orders":1},{"quantity":1000,"price":28.95,"orders":1},{"quantity":1500,"price":29.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":27.8,"volume":96000,"average_price":29.07,"oi":120000.0,"net_change":-6.45,"total_buy_quantity":79500.0,"total_sell_quantity":93000.0,"lower_circuit_limit":3.4,"upper_circuit_limit":65.1,"last_trade_time":"1751363999041","oi_day_high":123000.0,"oi_day_low":115500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":26.6,"high":35.9,"low":25.2,"close":32.65},"depth":{"buy":[{"quantity":1355,"price":32.15,"orders":1},{"quantity":1355,"price":32.1,"orders":1},{"quantity":1355,"price":32.05,"orders":1},{"quantity":1355,"price":32.0,"orders":1},{"quantity":1355,"price":31.55,"orders":1}],"sell":[{"quantity":1355,"price":32.95,"orders":1},{"quantity":4065,"price":33.0,"orders":3},{"quantity":2710,"price":33.05,"orders":2},{"quantity":1355,"price":33.1,"orders":1},{"quantity":2710,"price":33.5,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":32.65,"volume":1081290,"average_price":31.84,"oi":1577220.0,"net_change":4.8,"total_buy_quantity":147695.0,"total_sell_quantity":155825.0,"lower_circuit_limit":4.25,"upper_circuit_limit":51.45,"last_trade_time":"1751363955145","oi_day_high":1620580.0,"oi_day_low":1577220.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":137.5,"high":153.7,"low":123.4,"close":129.95},"depth":{"buy":[{"quantity":750,"price":130.2,"orders":1},{"quantity":375,"price":130.15,"orders":1},{"quantity":750,"price":130.05,"orders":1},{"quantity":375,"price":130.0,"orders":1},{"quantity":375,"price":129.5,"orders":1}],"sell":[{"quantity":750,"price":130.95,"orders":1},{"quantity":375,"price":131.2,"orders":1},{"quantity":750,"price":131.25,"orders":1},{"quantity":750,"price":131.35,"orders":1},{"quantity":375,"price":131.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":129.95,"volume":1155375,"average_price":137.95,"oi":984750.0,"net_change":-7.8,"total_buy_quantity":46125.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.3,"last_trade_time":"1751363973958","oi_day_high":1043625.0,"oi_day_low":968625.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":82.5,"high":89.3,"low":77.0,"close":88.55},"depth":{"buy":[{"quantity":325,"price":86.8,"orders":1},{"quantity":325,"price":86.75,"orders":1},{"quantity":325,"price":85.55,"orders":1},{"quantity":650,"price":85.5,"orders":2},{"quantity":325,"price":85.4,"orders":1}],"sell":[{"quantity":325,"price":88.3,"orders":1},{"quantity":325,"price":88.35,"orders":1},{"quantity":325,"price":88.7,"orders":1},{"quantity":650,"price":88.75,"orders":2},{"quantity":325,"price":89.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":88.55,"volume":74750,"average_price":85.43,"oi":24050.0,"net_change":10.95,"total_buy_quantity":27950.0,"total_sell_quantity":36400.0,"lower_circuit_limit":20.75,"upper_circuit_limit":134.45,"last_trade_time":"1751363848604","oi_day_high":70850.0,"oi_day_low":23400.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":31.9,"high":35.5,"low":30.25,"close":33.15},"depth":{"buy":[{"quantity":850,"price":34.15,"orders":1},{"quantity":5950,"price":33.05,"orders":2},{"quantity":4250,"price":32.75,"orders":1},{"quantity":8500,"price":32.25,"orders":1},{"quantity":8500,"price":31.3,"orders":1}],"sell":[{"quantity":850,"price":38.0,"orders":1},{"quantity":850,"price":38.05,"orders":1},{"quantity":2550,"price":38.1,"orders":2},{"quantity":850,"price":38.15,"orders":1},{"quantity":850,"price":38.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":33.15,"volume":6800,"average_price":32.51,"oi":25500.0,"net_change":-2.2,"total_buy_quantity":28050.0,"total_sell_quantity":11900.0,"lower_circuit_limit":4.35,"upper_circuit_limit":66.35,"last_trade_time":"1751356066543","oi_day_high":25500.0,"oi_day_low":25500.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.25,"high":4.45,"low":3.25,"close":3.4},"depth":{"buy":[{"quantity":17625,"price":3.3,"orders":3},{"quantity":41125,"price":3.25,"orders":5},{"quantity":35250,"price":3.2,"orders":6},{"quantity":23500,"price":3.15,"orders":3},{"quantity":5875,"price":3.1,"orders":1}],"sell":[{"quantity":47000,"price":3.4,"orders":8},{"quantity":35250,"price":3.45,"orders":5},{"quantity":35250,"price":3.5,"orders":6},{"quantity":35250,"price":3.55,"orders":4},{"quantity":17625,"price":3.6,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.4,"volume":787250,"average_price":3.63,"oi":1204375.0,"net_change":0.0,"total_buy_quantity":1222000.0,"total_sell_quantity":1075125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1751363997468","oi_day_high":1233750.0,"oi_day_low":1110375.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":9.4,"high":9.75,"low":8.2,"close":8.85},"depth":{"buy":[{"quantity":3750,"price":8.75,"orders":1},{"quantity":3750,"price":8.7,"orders":1},{"quantity":15000,"price":8.65,"orders":4},{"quantity":15000,"price":8.6,"orders":3},{"quantity":7500,"price":8.55,"orders":1}],"sell":[{"quantity":11250,"price":8.85,"orders":2},{"quantity":37500,"price":8.9,"orders":2},{"quantity":11250,"price":8.95,"orders":2},{"quantity":18750,"price":9.0,"orders":4},{"quantity":11250,"price":9.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":8.85,"volume":2006250,"average_price":8.97,"oi":3123750.0,"net_change":-0.4,"total_buy_quantity":431250.0,"total_sell_quantity":982500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751363982426","oi_day_high":3296250.0,"oi_day_low":3116250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":58.25,"high":60.0,"low":42.0,"close":45.8},"depth":{"buy":[{"quantity":450,"price":45.7,"orders":1},{"quantity":450,"price":45.2,"orders":1},{"quantity":450,"price":45.15,"orders":1},{"quantity":450,"price":45.1,"orders":1},{"quantity":900,"price":45.05,"orders":1}],"sell":[{"quantity":450,"price":47.0,"orders":1},{"quantity":450,"price":47.05,"orders":1},{"quantity":450,"price":47.15,"orders":1},{"quantity":450,"price":47.4,"orders":1},{"quantity":900,"price":47.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":45.8,"volume":125550,"average_price":49.85,"oi":198450.0,"net_change":-10.2,"total_buy_quantity":87300.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.95,"last_trade_time":"1751363951291","oi_day_high":198900.0,"oi_day_low":174150.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":61.2,"high":61.2,"low":39.0,"close":39.45},"depth":{"buy":[{"quantity":325,"price":39.85,"orders":1},{"quantity":325,"price":39.8,"orders":1},{"quantity":325,"price":39.2,"orders":1},{"quantity":325,"price":38.1,"orders":1},{"quantity":650,"price":38.05,"orders":1}],"sell":[{"quantity":325,"price":41.2,"orders":1},{"quantity":325,"price":41.25,"orders":1},{"quantity":325,"price":41.55,"orders":1},{"quantity":325,"price":41.6,"orders":1},{"quantity":325,"price":41.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":39.45,"volume":32500,"average_price":47.01,"oi":13650.0,"net_change":-32.55,"total_buy_quantity":69875.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.5,"last_trade_time":"1751363992249","oi_day_high":13650.0,"oi_day_low":7800.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":25.9,"high":31.25,"low":24.65,"close":29.65},"depth":{"buy":[{"quantity":675,"price":29.45,"orders":1},{"quantity":1350,"price":29.4,"orders":2},{"quantity":675,"price":29.2,"orders":1},{"quantity":1350,"price":29.15,"orders":1},{"quantity":675,"price":29.05,"orders":1}],"sell":[{"quantity":1350,"price":29.95,"orders":2},{"quantity":675,"price":30.0,"orders":1},{"quantity":675,"price":30.1,"orders":1},{"quantity":2025,"price":30.2,"orders":2},{"quantity":675,"price":30.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":29.65,"volume":597375,"average_price":28.67,"oi":352350.0,"net_change":3.25,"total_buy_quantity":111375.0,"total_sell_quantity":133650.0,"lower_circuit_limit":0.5,"upper_circuit_limit":52.3,"last_trade_time":"1751363989824","oi_day_high":352350.0,"oi_day_low":315900.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":14.0,"high":16.85,"low":13.3,"close":13.85},"depth":{"buy":[{"quantity":1325,"price":13.9,"orders":1},{"quantity":1325,"price":13.85,"orders":1},{"quantity":1325,"price":13.8,"orders":1},{"quantity":2650,"price":13.75,"orders":2},{"quantity":1325,"price":13.7,"orders":1}],"sell":[{"quantity":1325,"price":14.15,"orders":1},{"quantity":1325,"price":14.2,"orders":1},{"quantity":1325,"price":14.3,"orders":1},{"quantity":3975,"price":14.35,"orders":2},{"quantity":2650,"price":14.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":13.85,"volume":204050,"average_price":14.64,"oi":189475.0,"net_change":-1.6,"total_buy_quantity":222600.0,"total_sell_quantity":115275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1751363995953","oi_day_high":193450.0,"oi_day_low":155025.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":42.75,"high":50.8,"low":41.1,"close":46.6},"depth":{"buy":[{"quantity":725,"price":46.45,"orders":1},{"quantity":725,"price":46.3,"orders":1},{"quantity":1450,"price":46.2,"orders":2},{"quantity":1450,"price":46.15,"orders":2},{"quantity":2175,"price":46.1,"orders":3}],"sell":[{"quantity":725,"price":46.5,"orders":1},{"quantity":725,"price":46.55,"orders":1},{"quantity":1450,"price":46.6,"orders":1},{"quantity":1450,"price":46.7,"orders":2},{"quantity":725,"price":46.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":46.6,"volume":1215825,"average_price":46.51,"oi":477775.0,"net_change":1.05,"total_buy_quantity":134125.0,"total_sell_quantity":138475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1751363995813","oi_day_high":551725.0,"oi_day_low":477775.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":98.65,"high":109.45,"low":84.0,"close":92.85},"depth":{"buy":[{"quantity":300,"price":93.1,"orders":1},{"quantity":300,"price":93.05,"orders":1},{"quantity":300,"price":93.0,"orders":1},{"quantity":300,"price":92.8,"orders":1},{"quantity":600,"price":92.7,"orders":2}],"sell":[{"quantity":300,"price":93.85,"orders":1},{"quantity":600,"price":93.9,"orders":1},{"quantity":300,"price":94.0,"orders":1},{"quantity":300,"price":94.4,"orders":1},{"quantity":900,"price":94.45,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":92.85,"volume":1008300,"average_price":94.45,"oi":1025400.0,"net_change":-1.85,"total_buy_quantity":1018200.0,"total_sell_quantity":74700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.1,"last_trade_time":"1751363996335","oi_day_high":1037400.0,"oi_day_low":839400.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":22.1,"high":25.7,"low":18.1,"close":22.85},"depth":{"buy":[{"quantity":2800,"price":22.55,"orders":2},{"quantity":4200,"price":22.5,"orders":1},{"quantity":4200,"price":22.45,"orders":2},{"quantity":2800,"price":22.4,"orders":2},{"quantity":1400,"price":22.35,"orders":1}],"sell":[{"quantity":2800,"price":22.95,"orders":2},{"quantity":1400,"price":23.1,"orders":1},{"quantity":8400,"price":23.15,"orders":5},{"quantity":1400,"price":23.2,"orders":1},{"quantity":1400,"price":23.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":22.85,"volume":1376200,"average_price":21.39,"oi":715400.0,"net_change":-0.15,"total_buy_quantity":145600.0,"total_sell_quantity":233800.0,"lower_circuit_limit":0.6,"upper_circuit_limit":45.4,"last_trade_time":"1751363956272","oi_day_high":749000.0,"oi_day_low":558600.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":42.95,"high":43.25,"low":37.45,"close":38.45},"depth":{"buy":[{"quantity":550,"price":38.5,"orders":1},{"quantity":1650,"price":38.45,"orders":3},{"quantity":1650,"price":38.4,"orders":3},{"quantity":2200,"price":38.35,"orders":2},{"quantity":2200,"price":38.3,"orders":4}],"sell":[{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.85,"orders":1},{"quantity":1650,"price":38.9,"orders":1},{"quantity":1100,"price":38.95,"orders":1},{"quantity":2750,"price":39.0,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":38.45,"volume":1479500,"average_price":39.86,"oi":712800.0,"net_change":-7.0,"total_buy_quantity":79200.0,"total_sell_quantity":118800.0,"lower_circuit_limit":7.35,"upper_circuit_limit":83.55,"last_trade_time":"1751363990628","oi_day_high":735350.0,"oi_day_low":502700.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":9.1,"high":11.0,"low":8.8,"close":9.75},"depth":{"buy":[{"quantity":2625,"price":9.8,"orders":1},{"quantity":2625,"price":9.75,"orders":1},{"quantity":13125,"price":9.7,"orders":5},{"quantity":10500,"price":9.65,"orders":3},{"quantity":5250,"price":9.6,"orders":2}],"sell":[{"quantity":5250,"price":9.9,"orders":2},{"quantity":13125,"price":9.95,"orders":4},{"quantity":5250,"price":10.0,"orders":2},{"quantity":7875,"price":10.05,"orders":3},{"quantity":2625,"price":10.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":9.75,"volume":2506875,"average_price":9.8,"oi":1456875.0,"net_change":0.2,"total_buy_quantity":546000.0,"total_sell_quantity":223125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1751363821390","oi_day_high":1643250.0,"oi_day_low":1438500.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.4,"high":8.25,"low":5.2,"close":5.2},"depth":{"buy":[{"quantity":8924,"price":5.2,"orders":2},{"quantity":13386,"price":5.15,"orders":3},{"quantity":17848,"price":5.1,"orders":3},{"quantity":17848,"price":5.05,"orders":3},{"quantity":8924,"price":5.0,"orders":2}],"sell":[{"quantity":22310,"price":5.35,"orders":4},{"quantity":17848,"price":5.4,"orders":4},{"quantity":22310,"price":5.45,"orders":4},{"quantity":8924,"price":5.5,"orders":2},{"quantity":22310,"price":5.55,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.2,"volume":2695048,"average_price":6.24,"oi":2217614.0,"net_change":-1.4,"total_buy_quantity":629142.0,"total_sell_quantity":553288.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1751363992326","oi_day_high":2217614.0,"oi_day_low":1740180.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":29.0,"high":30.1,"low":21.5,"close":23.25},"depth":{"buy":[{"quantity":4000,"price":23.1,"orders":5},{"quantity":4000,"price":23.05,"orders":5},{"quantity":6400,"price":23.0,"orders":6},{"quantity":1600,"price":22.95,"orders":2},{"quantity":2400,"price":22.9,"orders":3}],"sell":[{"quantity":1600,"price":23.2,"orders":2},{"quantity":1600,"price":23.25,"orders":2},{"quantity":5600,"price":23.3,"orders":5},{"quantity":4800,"price":23.35,"orders":6},{"quantity":4000,"price":23.4,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":23.25,"volume":2860000,"average_price":24.51,"oi":3101600.0,"net_change":-4.3,"total_buy_quantity":107200.0,"total_sell_quantity":368800.0,"lower_circuit_limit":4.0,"upper_circuit_limit":51.1,"last_trade_time":"1751363993992","oi_day_high":3107200.0,"oi_day_low":2934400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":24.15,"high":26.85,"low":21.2,"close":25.8},"depth":{"buy":[{"quantity":1000,"price":25.95,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":9000,"price":25.7,"orders":5},{"quantity":4000,"price":25.65,"orders":4},{"quantity":3000,"price":25.6,"orders":3}],"sell":[{"quantity":2000,"price":26.0,"orders":2},{"quantity":4000,"price":26.05,"orders":2},{"quantity":5000,"price":26.1,"orders":5},{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":25.8,"volume":1939000,"average_price":24.44,"oi":1473000.0,"net_change":2.6,"total_buy_quantity":244000.0,"total_sell_quantity":298000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1751363999085","oi_day_high":1477000.0,"oi_day_low":1306000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":58.05,"high":58.55,"low":37.9,"close":44.8},"depth":{"buy":[{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":44.35,"orders":1},{"quantity":1250,"price":44.3,"orders":2},{"quantity":1875,"price":44.25,"orders":1},{"quantity":625,"price":44.2,"orders":1}],"sell":[{"quantity":625,"price":45.05,"orders":1},{"quantity":625,"price":45.1,"orders":1},{"quantity":1875,"price":45.45,"orders":2},{"quantity":625,"price":45.55,"orders":1},{"quantity":1875,"price":45.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":44.8,"volume":540625,"average_price":44.17,"oi":85000.0,"net_change":-16.75,"total_buy_quantity":99375.0,"total_sell_quantity":80000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":120.55,"last_trade_time":"1751363975010","oi_day_high":119375.0,"oi_day_low":78125.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":42.85,"high":43.0,"low":31.8,"close":42.1},"depth":{"buy":[{"quantity":450,"price":41.7,"orders":1},{"quantity":450,"price":41.3,"orders":1},{"quantity":450,"price":41.25,"orders":1},{"quantity":450,"price":41.2,"orders":1},{"quantity":450,"price":41.15,"orders":1}],"sell":[{"quantity":450,"price":41.95,"orders":1},{"quantity":450,"price":42.3,"orders":1},{"quantity":900,"price":42.35,"orders":2},{"quantity":450,"price":42.4,"orders":1},{"quantity":450,"price":42.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":42.1,"volume":123750,"average_price":37.56,"oi":165150.0,"net_change":1.8,"total_buy_quantity":111150.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.6,"last_trade_time":"1751363992494","oi_day_high":171000.0,"oi_day_low":157950.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":9.35,"high":9.35,"low":6.95,"close":7.2},"depth":{"buy":[{"quantity":7500,"price":7.1,"orders":5},{"quantity":15000,"price":7.05,"orders":7},{"quantity":31500,"price":7.0,"orders":14},{"quantity":30000,"price":6.95,"orders":9},{"quantity":18000,"price":6.9,"orders":8}],"sell":[{"quantity":3000,"price":7.15,"orders":1},{"quantity":12000,"price":7.2,"orders":6},{"quantity":15000,"price":7.25,"orders":5},{"quantity":15000,"price":7.3,"orders":7},{"quantity":43500,"price":7.35,"orders":9}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.2,"volume":3894000,"average_price":7.74,"oi":2773500.0,"net_change":-2.2,"total_buy_quantity":525000.0,"total_sell_quantity":664500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1751363995030","oi_day_high":2821500.0,"oi_day_low":2142000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":58500,"price":2.65,"orders":7},{"quantity":68250,"price":2.6,"orders":9},{"quantity":112125,"price":2.55,"orders":10},{"quantity":34125,"price":2.5,"orders":4},{"quantity":39000,"price":2.45,"orders":3}],"sell":[{"quantity":4875,"price":2.7,"orders":1},{"quantity":78000,"price":2.75,"orders":6},{"quantity":87750,"price":2.8,"orders":8},{"quantity":82875,"price":2.85,"orders":9},{"quantity":48750,"price":2.9,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":2.7,"volume":2613000,"average_price":2.8,"oi":3329625.0,"net_change":-0.25,"total_buy_quantity":1170000.0,"total_sell_quantity":1189500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1751363837878","oi_day_high":3329625.0,"oi_day_low":3012750.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":13.0,"high":15.15,"low":13.0,"close":13.75},"depth":{"buy":[{"quantity":2075,"price":13.6,"orders":1},{"quantity":6225,"price":13.55,"orders":2},{"quantity":4150,"price":13.5,"orders":2},{"quantity":2075,"price":13.45,"orders":1},{"quantity":2075,"price":13.4,"orders":1}],"sell":[{"quantity":2075,"price":13.85,"orders":1},{"quantity":4150,"price":13.9,"orders":2},{"quantity":6225,"price":13.95,"orders":3},{"quantity":4150,"price":14.0,"orders":2},{"quantity":6225,"price":14.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":13.75,"volume":99600,"average_price":13.95,"oi":74700.0,"net_change":-0.45,"total_buy_quantity":278050.0,"total_sell_quantity":305025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1751363824037","oi_day_high":78850.0,"oi_day_low":70550.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":21.75,"high":26.75,"low":20.0,"close":22.8},"depth":{"buy":[{"quantity":3300,"price":22.65,"orders":2},{"quantity":4950,"price":22.6,"orders":4},{"quantity":2475,"price":22.55,"orders":2},{"quantity":2475,"price":22.45,"orders":1},{"quantity":2475,"price":22.4,"orders":2}],"sell":[{"quantity":825,"price":23.05,"orders":1},{"quantity":825,"price":23.1,"orders":1},{"quantity":825,"price":23.15,"orders":1},{"quantity":825,"price":23.2,"orders":1},{"quantity":825,"price":23.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":22.8,"volume":1243275,"average_price":23.9,"oi":675675.0,"net_change":-2.75,"total_buy_quantity":140250.0,"total_sell_quantity":139425.0,"lower_circuit_limit":0.2,"upper_circuit_limit":50.9,"last_trade_time":"1751363982587","oi_day_high":678150.0,"oi_day_low":589050.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":290.0,"high":295.7,"low":239.5,"close":248.15},"depth":{"buy":[{"quantity":300,"price":248.15,"orders":3},{"quantity":100,"price":248.05,"orders":1},{"quantity":300,"price":248.0,"orders":2},{"quantity":100,"price":247.15,"orders":1},{"quantity":100,"price":247.1,"orders":1}],"sell":[{"quantity":100,"price":249.5,"orders":1},{"quantity":100,"price":249.55,"orders":1},{"quantity":100,"price":249.95,"orders":1},{"quantity":800,"price":250.0,"orders":3},{"quantity":100,"price":250.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":248.15,"volume":159300,"average_price":257.95,"oi":164300.0,"net_change":-42.0,"total_buy_quantity":15500.0,"total_sell_quantity":33400.0,"lower_circuit_limit":10.9,"upper_circuit_limit":569.4,"last_trade_time":"1751363995251","oi_day_high":169100.0,"oi_day_low":149300.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":16.95,"high":17.2,"low":11.55,"close":13.45},"depth":{"buy":[{"quantity":1075,"price":13.5,"orders":1},{"quantity":2150,"price":13.25,"orders":2},{"quantity":1075,"price":12.3,"orders":1},{"quantity":20425,"price":12.25,"orders":1},{"quantity":1075,"price":12.05,"orders":1}],"sell":[{"quantity":1075,"price":13.95,"orders":1},{"quantity":3225,"price":14.0,"orders":3},{"quantity":1075,"price":14.85,"orders":1},{"quantity":1075,"price":14.9,"orders":1},{"quantity":1075,"price":15.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":13.45,"volume":477300,"average_price":13.48,"oi":839575.0,"net_change":-3.15,"total_buy_quantity":221450.0,"total_sell_quantity":251550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1751363983802","oi_day_high":854625.0,"oi_day_low":828825.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":55.0,"high":60.55,"low":48.5,"close":52.35},"depth":{"buy":[{"quantity":1000,"price":52.2,"orders":2},{"quantity":500,"price":52.1,"orders":1},{"quantity":1000,"price":52.05,"orders":2},{"quantity":500,"price":52.0,"orders":1},{"quantity":500,"price":51.95,"orders":1}],"sell":[{"quantity":500,"price":52.7,"orders":1},{"quantity":500,"price":52.8,"orders":1},{"quantity":1000,"price":53.15,"orders":1},{"quantity":500,"price":53.4,"orders":1},{"quantity":1000,"price":53.45,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":52.35,"volume":640500,"average_price":53.05,"oi":204000.0,"net_change":-2.45,"total_buy_quantity":87500.0,"total_sell_quantity":79500.0,"lower_circuit_limit":8.1,"upper_circuit_limit":101.5,"last_trade_time":"1751363980216","oi_day_high":237000.0,"oi_day_low":124500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":41.3,"high":48.0,"low":34.8,"close":36.2},"depth":{"buy":[{"quantity":1275,"price":35.9,"orders":3},{"quantity":425,"price":35.6,"orders":1},{"quantity":425,"price":35.55,"orders":1},{"quantity":425,"price":35.5,"orders":1},{"quantity":1275,"price":35.45,"orders":2}],"sell":[{"quantity":425,"price":36.2,"orders":1},{"quantity":425,"price":36.3,"orders":1},{"quantity":1700,"price":36.4,"orders":1},{"quantity":425,"price":36.45,"orders":1},{"quantity":1275,"price":36.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":36.2,"volume":332775,"average_price":39.6,"oi":250750.0,"net_change":-4.8,"total_buy_quantity":65875.0,"total_sell_quantity":78200.0,"lower_circuit_limit":0.3,"upper_circuit_limit":81.7,"last_trade_time":"1751363985927","oi_day_high":251600.0,"oi_day_low":204000.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":84.6,"high":84.6,"low":82.9,"close":82.9},"depth":{"buy":[{"quantity":1600,"price":85.95,"orders":1},{"quantity":800,"price":85.9,"orders":2},{"quantity":400,"price":85.8,"orders":1},{"quantity":400,"price":85.7,"orders":1},{"quantity":400,"price":85.6,"orders":1}],"sell":[{"quantity":400,"price":93.2,"orders":1},{"quantity":1200,"price":96.65,"orders":1},{"quantity":4000,"price":100.65,"orders":1},{"quantity":1600,"price":102.8,"orders":1},{"quantity":4000,"price":105.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":82.9,"volume":1200,"average_price":83.66,"oi":49200.0,"net_change":-6.9,"total_buy_quantity":21600.0,"total_sell_quantity":33200.0,"lower_circuit_limit":21.9,"upper_circuit_limit":157.7,"last_trade_time":"1751345876421","oi_day_high":49200.0,"oi_day_low":49200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":102.7,"high":114.6,"low":75.55,"close":80.75},"depth":{"buy":[{"quantity":175,"price":80.45,"orders":1},{"quantity":175,"price":80.3,"orders":1},{"quantity":700,"price":80.25,"orders":2},{"quantity":1050,"price":80.2,"orders":1},{"quantity":700,"price":80.15,"orders":2}],"sell":[{"quantity":175,"price":80.7,"orders":1},{"quantity":3325,"price":80.75,"orders":1},{"quantity":525,"price":81.15,"orders":2},{"quantity":700,"price":81.2,"orders":2},{"quantity":175,"price":81.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":80.75,"volume":627550,"average_price":88.4,"oi":288400.0,"net_change":-16.75,"total_buy_quantity":32725.0,"total_sell_quantity":68075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.6,"last_trade_time":"1751363996983","oi_day_high":291200.0,"oi_day_low":233625.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":4.75,"high":5.25,"low":3.85,"close":3.85},"depth":{"buy":[{"quantity":3625,"price":3.8,"orders":1},{"quantity":7250,"price":3.75,"orders":2},{"quantity":7250,"price":3.7,"orders":2},{"quantity":10875,"price":3.65,"orders":2},{"quantity":3625,"price":3.6,"orders":1}],"sell":[{"quantity":3625,"price":3.9,"orders":1},{"quantity":21750,"price":3.95,"orders":6},{"quantity":14500,"price":4.0,"orders":4},{"quantity":14500,"price":4.05,"orders":4},{"quantity":7250,"price":4.1,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":3.85,"volume":387875,"average_price":4.42,"oi":192125.0,"net_change":-1.95,"total_buy_quantity":587250.0,"total_sell_quantity":630750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751363777846","oi_day_high":199375.0,"oi_day_low":68875.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":41.05,"high":51.0,"low":40.5,"close":48.1},"depth":{"buy":[{"quantity":375,"price":48.05,"orders":1},{"quantity":3375,"price":48.0,"orders":3},{"quantity":375,"price":47.95,"orders":1},{"quantity":750,"price":47.9,"orders":2},{"quantity":750,"price":47.85,"orders":2}],"sell":[{"quantity":750,"price":48.4,"orders":2},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.5,"orders":1},{"quantity":750,"price":48.65,"orders":2},{"quantity":750,"price":48.7,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":48.1,"volume":1139625,"average_price":47.64,"oi":474375.0,"net_change":5.75,"total_buy_quantity":102375.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.15,"last_trade_time":"1751363997657","oi_day_high":489750.0,"oi_day_low":344250.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":51.25,"high":57.4,"low":42.75,"close":43.95},"depth":{"buy":[{"quantity":675,"price":43.95,"orders":1},{"quantity":675,"price":43.9,"orders":1},{"quantity":675,"price":43.75,"orders":1},{"quantity":675,"price":43.7,"orders":1},{"quantity":1350,"price":43.25,"orders":1}],"sell":[{"quantity":675,"price":45.5,"orders":1},{"quantity":1350,"price":45.55,"orders":1},{"quantity":2025,"price":46.35,"orders":2},{"quantity":675,"price":46.55,"orders":1},{"quantity":3375,"price":46.6,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":43.95,"volume":105300,"average_price":46.28,"oi":187650.0,"net_change":-8.0,"total_buy_quantity":1429650.0,"total_sell_quantity":83025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.7,"last_trade_time":"1751363866173","oi_day_high":213300.0,"oi_day_low":186300.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":15.5,"high":19.65,"low":14.0,"close":15.25},"depth":{"buy":[{"quantity":1400,"price":14.9,"orders":1},{"quantity":5600,"price":14.85,"orders":4},{"quantity":5600,"price":14.8,"orders":4},{"quantity":1400,"price":14.75,"orders":1},{"quantity":2800,"price":14.7,"orders":2}],"sell":[{"quantity":1400,"price":15.15,"orders":1},{"quantity":2800,"price":15.2,"orders":2},{"quantity":7000,"price":15.25,"orders":5},{"quantity":2800,"price":15.3,"orders":2},{"quantity":5600,"price":15.35,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":15.25,"volume":3886400,"average_price":16.99,"oi":751800.0,"net_change":-0.9,"total_buy_quantity":345800.0,"total_sell_quantity":274400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1751363906941","oi_day_high":1181600.0,"oi_day_low":624400.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":233.0,"high":251.3,"low":192.3,"close":232.8},"depth":{"buy":[{"quantity":150,"price":227.75,"orders":1},{"quantity":150,"price":227.7,"orders":1},{"quantity":150,"price":224.8,"orders":1},{"quantity":150,"price":223.05,"orders":1},{"quantity":150,"price":222.9,"orders":1}],"sell":[{"quantity":150,"price":234.0,"orders":1},{"quantity":150,"price":234.05,"orders":1},{"quantity":150,"price":239.4,"orders":1},{"quantity":150,"price":239.45,"orders":1},{"quantity":150,"price":240.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":232.8,"volume":17100,"average_price":223.27,"oi":26550.0,"net_change":3.0,"total_buy_quantity":11850.0,"total_sell_quantity":13800.0,"lower_circuit_limit":75.7,"upper_circuit_limit":383.9,"last_trade_time":"1751363852721","oi_day_high":27600.0,"oi_day_low":26250.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":17.4,"high":17.4,"low":12.6,"close":14.1},"depth":{"buy":[{"quantity":1375,"price":14.1,"orders":1},{"quantity":1375,"price":14.0,"orders":1},{"quantity":1375,"price":13.95,"orders":1},{"quantity":1375,"price":13.9,"orders":1},{"quantity":2750,"price":13.85,"orders":2}],"sell":[{"quantity":4125,"price":14.25,"orders":2},{"quantity":2750,"price":14.4,"orders":2},{"quantity":1375,"price":14.45,"orders":1},{"quantity":6875,"price":14.5,"orders":5},{"quantity":2750,"price":14.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":14.1,"volume":1816375,"average_price":14.11,"oi":2475000.0,"net_change":-1.8,"total_buy_quantity":298375.0,"total_sell_quantity":587125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1751363992327","oi_day_high":2508000.0,"oi_day_low":2222000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.95,"high":5.0,"low":3.7,"close":3.95},"depth":{"buy":[{"quantity":60500,"price":3.9,"orders":6},{"quantity":82500,"price":3.85,"orders":8},{"quantity":88000,"price":3.8,"orders":11},{"quantity":71500,"price":3.75,"orders":5},{"quantity":66000,"price":3.7,"orders":6}],"sell":[{"quantity":71500,"price":4.0,"orders":8},{"quantity":88000,"price":4.05,"orders":9},{"quantity":93500,"price":4.1,"orders":9},{"quantity":93500,"price":4.15,"orders":9},{"quantity":44000,"price":4.2,"orders":6}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.95,"volume":8024500,"average_price":4.37,"oi":7172000.0,"net_change":-0.1,"total_buy_quantity":1237500.0,"total_sell_quantity":1479500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1751363963866","oi_day_high":7210500.0,"oi_day_low":6787000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":180.85,"high":194.0,"low":157.95,"close":189.0},"depth":{"buy":[{"quantity":250,"price":188.15,"orders":1},{"quantity":250,"price":188.1,"orders":1},{"quantity":1250,"price":188.0,"orders":1},{"quantity":250,"price":186.75,"orders":1},{"quantity":250,"price":186.7,"orders":1}],"sell":[{"quantity":500,"price":189.0,"orders":1},{"quantity":1000,"price":190.0,"orders":1},{"quantity":500,"price":190.75,"orders":1},{"quantity":250,"price":190.8,"orders":1},{"quantity":250,"price":190.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":189.0,"volume":183500,"average_price":176.05,"oi":175500.0,"net_change":11.75,"total_buy_quantity":21250.0,"total_sell_quantity":34000.0,"lower_circuit_limit":21.05,"upper_circuit_limit":333.45,"last_trade_time":"1751363985877","oi_day_high":182750.0,"oi_day_low":171000.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":8.95,"high":11.3,"low":8.7,"close":10.4},"depth":{"buy":[{"quantity":2056,"price":10.25,"orders":1},{"quantity":2056,"price":10.2,"orders":1},{"quantity":2056,"price":10.15,"orders":1},{"quantity":4112,"price":10.1,"orders":2},{"quantity":2056,"price":10.05,"orders":1}],"sell":[{"quantity":4112,"price":10.4,"orders":2},{"quantity":2056,"price":10.45,"orders":1},{"quantity":10280,"price":10.5,"orders":3},{"quantity":10280,"price":10.55,"orders":3},{"quantity":8224,"price":10.6,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":10.4,"volume":588016,"average_price":10.3,"oi":855296.0,"net_change":1.6,"total_buy_quantity":168592.0,"total_sell_quantity":273448.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751363937947","oi_day_high":906696.0,"oi_day_low":838848.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":71.0,"high":90.6,"low":67.15,"close":90.6},"depth":{"buy":[{"quantity":300,"price":90.25,"orders":1},{"quantity":300,"price":90.2,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":300,"price":88.7,"orders":1},{"quantity":3300,"price":81.75,"orders":1}],"sell":[{"quantity":300,"price":94.95,"orders":1},{"quantity":300,"price":95.05,"orders":1},{"quantity":300,"price":95.15,"orders":1},{"quantity":300,"price":95.2,"orders":1},{"quantity":300,"price":95.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":90.6,"volume":19200,"average_price":79.75,"oi":16200.0,"net_change":16.7,"total_buy_quantity":18900.0,"total_sell_quantity":23100.0,"lower_circuit_limit":1.65,"upper_circuit_limit":146.15,"last_trade_time":"1751363231786","oi_day_high":16800.0,"oi_day_low":15300.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":999.95,"high":1000.0,"low":730.0,"close":890.0},"depth":{"buy":[{"quantity":100,"price":890.0,"orders":1},{"quantity":50,"price":885.85,"orders":1},{"quantity":100,"price":885.8,"orders":2},{"quantity":50,"price":885.75,"orders":1},{"quantity":50,"price":885.7,"orders":1}],"sell":[{"quantity":50,"price":893.2,"orders":1},{"quantity":50,"price":894.0,"orders":1},{"quantity":50,"price":894.05,"orders":1},{"quantity":50,"price":894.25,"orders":1},{"quantity":100,"price":894.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":890.0,"volume":73700,"average_price":820.27,"oi":30050.0,"net_change":-199.4,"total_buy_quantity":5550.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1882.1,"last_trade_time":"1751363977138","oi_day_high":33700.0,"oi_day_low":23500.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":112.1,"high":112.75,"low":65.65,"close":72.15},"depth":{"buy":[{"quantity":175,"price":71.7,"orders":1},{"quantity":175,"price":71.65,"orders":1},{"quantity":175,"price":71.6,"orders":1},{"quantity":175,"price":71.3,"orders":1},{"quantity":175,"price":71.2,"orders":1}],"sell":[{"quantity":175,"price":73.0,"orders":1},{"quantity":175,"price":73.4,"orders":1},{"quantity":175,"price":74.2,"orders":1},{"quantity":175,"price":74.25,"orders":1},{"quantity":525,"price":74.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":72.15,"volume":264075,"average_price":80.71,"oi":62125.0,"net_change":-33.8,"total_buy_quantity":27650.0,"total_sell_quantity":28175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.2,"last_trade_time":"1751363944869","oi_day_high":74900.0,"oi_day_low":61250.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":27.25,"high":38.8,"low":24.65,"close":36.45},"depth":{"buy":[{"quantity":350,"price":36.4,"orders":1},{"quantity":700,"price":35.05,"orders":2},{"quantity":350,"price":35.0,"orders":1},{"quantity":350,"price":34.8,"orders":1},{"quantity":350,"price":34.75,"orders":1}],"sell":[{"quantity":350,"price":36.55,"orders":1},{"quantity":350,"price":37.55,"orders":1},{"quantity":350,"price":37.6,"orders":1},{"quantity":350,"price":37.65,"orders":1},{"quantity":350,"price":37.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":36.45,"volume":587300,"average_price":31.77,"oi":427000.0,"net_change":5.95,"total_buy_quantity":109900.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1751363995786","oi_day_high":427000.0,"oi_day_low":381850.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":12.7,"high":13.5,"low":10.6,"close":12.55},"depth":{"buy":[{"quantity":7250,"price":12.35,"orders":4},{"quantity":4350,"price":12.3,"orders":3},{"quantity":4350,"price":12.25,"orders":3},{"quantity":4350,"price":12.2,"orders":3},{"quantity":1450,"price":12.15,"orders":1}],"sell":[{"quantity":5800,"price":12.55,"orders":4},{"quantity":4350,"price":12.6,"orders":3},{"quantity":5800,"price":12.65,"orders":4},{"quantity":2900,"price":12.7,"orders":2},{"quantity":2900,"price":12.75,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":12.55,"volume":971500,"average_price":12.03,"oi":1450000.0,"net_change":0.3,"total_buy_quantity":229100.0,"total_sell_quantity":310300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751363995507","oi_day_high":1467400.0,"oi_day_low":1302100.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":6.95,"high":8.6,"low":5.25,"close":5.7},"depth":{"buy":[{"quantity":2650,"price":5.6,"orders":1},{"quantity":2650,"price":5.55,"orders":1},{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":5.45,"orders":1},{"quantity":5300,"price":5.4,"orders":2}],"sell":[{"quantity":5300,"price":5.75,"orders":2},{"quantity":2650,"price":5.8,"orders":1},{"quantity":2650,"price":5.85,"orders":1},{"quantity":5300,"price":5.9,"orders":2},{"quantity":2650,"price":5.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":5.7,"volume":596250,"average_price":7.02,"oi":461100.0,"net_change":-1.4,"total_buy_quantity":341850.0,"total_sell_quantity":360400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751363920696","oi_day_high":461100.0,"oi_day_low":418700.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":35.0,"high":35.0,"low":26.3,"close":27.4},"depth":{"buy":[{"quantity":675,"price":26.95,"orders":1},{"quantity":675,"price":26.9,"orders":1},{"quantity":675,"price":26.8,"orders":1},{"quantity":1350,"price":26.75,"orders":1},{"quantity":675,"price":26.6,"orders":1}],"sell":[{"quantity":675,"price":27.8,"orders":1},{"quantity":2025,"price":27.85,"orders":2},{"quantity":675,"price":27.9,"orders":1},{"quantity":675,"price":28.0,"orders":1},{"quantity":675,"price":28.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":27.4,"volume":244350,"average_price":29.3,"oi":216000.0,"net_change":-5.45,"total_buy_quantity":101925.0,"total_sell_quantity":118125.0,"lower_circuit_limit":7.1,"upper_circuit_limit":58.6,"last_trade_time":"1751363972039","oi_day_high":218025.0,"oi_day_low":130950.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":5.8,"high":7.5,"low":4.6,"close":6.45},"depth":{"buy":[{"quantity":6900,"price":6.45,"orders":2},{"quantity":17250,"price":6.4,"orders":5},{"quantity":17250,"price":6.35,"orders":4},{"quantity":20700,"price":6.3,"orders":4},{"quantity":17250,"price":6.25,"orders":3}],"sell":[{"quantity":13800,"price":6.55,"orders":4},{"quantity":10350,"price":6.6,"orders":3},{"quantity":20700,"price":6.65,"orders":4},{"quantity":17250,"price":6.7,"orders":4},{"quantity":17250,"price":6.75,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":6.45,"volume":1897500,"average_price":6.54,"oi":1555950.0,"net_change":-0.1,"total_buy_quantity":783150.0,"total_sell_quantity":379500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751363998154","oi_day_high":1607700.0,"oi_day_low":1459350.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.45,"high":2.9,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":108000,"price":1.8,"orders":6},{"quantity":141750,"price":1.75,"orders":11},{"quantity":168750,"price":1.7,"orders":13},{"quantity":128250,"price":1.65,"orders":5},{"quantity":81000,"price":1.6,"orders":5}],"sell":[{"quantity":81000,"price":1.85,"orders":6},{"quantity":148500,"price":1.9,"orders":11},{"quantity":128250,"price":1.95,"orders":8},{"quantity":135000,"price":2.0,"orders":7},{"quantity":121500,"price":2.05,"orders":6}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.8,"volume":2544750,"average_price":2.33,"oi":3051000.0,"net_change":-0.5,"total_buy_quantity":1471500.0,"total_sell_quantity":1930500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1751363930792","oi_day_high":3294000.0,"oi_day_low":3051000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":211.8,"high":346.95,"low":211.8,"close":298.55},"depth":{"buy":[{"quantity":200,"price":281.2,"orders":2},{"quantity":300,"price":281.15,"orders":3},{"quantity":700,"price":281.1,"orders":1},{"quantity":100,"price":281.05,"orders":1},{"quantity":100,"price":280.65,"orders":1}],"sell":[{"quantity":200,"price":309.4,"orders":2},{"quantity":100,"price":309.45,"orders":1},{"quantity":700,"price":319.0,"orders":2},{"quantity":100,"price":322.0,"orders":1},{"quantity":500,"price":322.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":298.55,"volume":16400,"average_price":292.62,"oi":22200.0,"net_change":73.85,"total_buy_quantity":10400.0,"total_sell_quantity":9800.0,"lower_circuit_limit":50.6,"upper_circuit_limit":398.8,"last_trade_time":"1751363887184","oi_day_high":22200.0,"oi_day_low":17800.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":1616.3,"high":1616.3,"low":822.7,"close":1007.95},"depth":{"buy":[{"quantity":15,"price":971.2,"orders":1},{"quantity":15,"price":971.15,"orders":1},{"quantity":15,"price":968.45,"orders":1},{"quantity":15,"price":949.1,"orders":1},{"quantity":15,"price":949.05,"orders":1}],"sell":[{"quantity":15,"price":1008.55,"orders":1},{"quantity":15,"price":1008.6,"orders":1},{"quantity":15,"price":1008.95,"orders":1},{"quantity":15,"price":1024.75,"orders":1},{"quantity":15,"price":1029.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":1007.95,"volume":1755,"average_price":946.19,"oi":765.0,"net_change":-442.8,"total_buy_quantity":1650.0,"total_sell_quantity":975.0,"lower_circuit_limit":20.3,"upper_circuit_limit":2881.2,"last_trade_time":"1751363990141","oi_day_high":855.0,"oi_day_low":525.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.0,"high":5.8,"low":4.65,"close":5.35},"depth":{"buy":[{"quantity":5700,"price":5.35,"orders":3},{"quantity":9500,"price":5.3,"orders":4},{"quantity":15200,"price":5.25,"orders":6},{"quantity":9500,"price":5.2,"orders":4},{"quantity":3800,"price":5.15,"orders":2}],"sell":[{"quantity":5700,"price":5.45,"orders":3},{"quantity":5700,"price":5.5,"orders":3},{"quantity":15200,"price":5.55,"orders":6},{"quantity":9500,"price":5.6,"orders":4},{"quantity":5700,"price":5.65,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.35,"volume":581400,"average_price":5.17,"oi":788500.0,"net_change":0.05,"total_buy_quantity":442700.0,"total_sell_quantity":376200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751363967755","oi_day_high":790400.0,"oi_day_low":737200.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":34.95,"high":36.3,"low":21.8,"close":23.25},"depth":{"buy":[{"quantity":400,"price":23.0,"orders":1},{"quantity":400,"price":22.95,"orders":1},{"quantity":2000,"price":22.9,"orders":3},{"quantity":800,"price":22.85,"orders":2},{"quantity":2000,"price":22.8,"orders":3}],"sell":[{"quantity":400,"price":23.3,"orders":1},{"quantity":1200,"price":23.35,"orders":2},{"quantity":1600,"price":23.4,"orders":2},{"quantity":400,"price":23.45,"orders":1},{"quantity":1600,"price":23.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":23.25,"volume":501200,"average_price":26.75,"oi":432000.0,"net_change":-11.05,"total_buy_quantity":162000.0,"total_sell_quantity":104800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1751363997938","oi_day_high":440000.0,"oi_day_low":329600.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":53.05,"high":60.65,"low":51.8,"close":58.9},"depth":{"buy":[{"quantity":625,"price":58.9,"orders":1},{"quantity":625,"price":58.85,"orders":1},{"quantity":625,"price":58.8,"orders":1},{"quantity":625,"price":58.65,"orders":1},{"quantity":1875,"price":58.6,"orders":1}],"sell":[{"quantity":625,"price":59.7,"orders":1},{"quantity":625,"price":59.75,"orders":1},{"quantity":625,"price":59.8,"orders":1},{"quantity":625,"price":59.85,"orders":1},{"quantity":1250,"price":61.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":58.9,"volume":19375,"average_price":57.19,"oi":58125.0,"net_change":1.9,"total_buy_quantity":55000.0,"total_sell_quantity":63125.0,"lower_circuit_limit":25.85,"upper_circuit_limit":88.15,"last_trade_time":"1751363971356","oi_day_high":62500.0,"oi_day_low":58125.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":10.6,"high":11.95,"low":10.05,"close":10.05},"depth":{"buy":[{"quantity":3400,"price":9.95,"orders":2},{"quantity":1700,"price":9.8,"orders":1},{"quantity":1700,"price":9.75,"orders":1},{"quantity":1700,"price":9.7,"orders":1},{"quantity":1700,"price":9.65,"orders":1}],"sell":[{"quantity":1700,"price":10.35,"orders":1},{"quantity":1700,"price":10.4,"orders":1},{"quantity":1700,"price":10.45,"orders":1},{"quantity":1700,"price":10.5,"orders":1},{"quantity":1700,"price":10.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":10.05,"volume":187000,"average_price":11.19,"oi":238000.0,"net_change":-0.5,"total_buy_quantity":277100.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751363908051","oi_day_high":249900.0,"oi_day_low":229500.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":195.0,"high":205.95,"low":163.0,"close":171.0},"depth":{"buy":[{"quantity":200,"price":166.5,"orders":1},{"quantity":200,"price":157.95,"orders":1},{"quantity":400,"price":157.9,"orders":2},{"quantity":1400,"price":157.85,"orders":2},{"quantity":1000,"price":156.65,"orders":1}],"sell":[{"quantity":200,"price":173.6,"orders":1},{"quantity":200,"price":173.65,"orders":1},{"quantity":600,"price":173.75,"orders":1},{"quantity":200,"price":173.8,"orders":1},{"quantity":200,"price":174.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":171.0,"volume":16200,"average_price":189.14,"oi":34800.0,"net_change":-12.8,"total_buy_quantity":12800.0,"total_sell_quantity":21000.0,"lower_circuit_limit":38.4,"upper_circuit_limit":329.2,"last_trade_time":"1751363852050","oi_day_high":36600.0,"oi_day_low":34800.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":47602350,"price":0.6,"orders":80},{"quantity":31949325,"price":0.55,"orders":39},{"quantity":26088375,"price":0.5,"orders":30},{"quantity":27231975,"price":0.45,"orders":28},{"quantity":16725150,"price":0.4,"orders":16}],"sell":[{"quantity":7361925,"price":0.65,"orders":14},{"quantity":17654325,"price":0.7,"orders":41},{"quantity":8791425,"price":0.75,"orders":51},{"quantity":13365825,"price":0.8,"orders":37},{"quantity":13222875,"price":0.85,"orders":45}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.65,"volume":242228775,"average_price":0.68,"oi":2.92547175E8,"net_change":-0.05,"total_buy_quantity":2.04918825E8,"total_sell_quantity":8.2553625E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1751363995084","oi_day_high":3.1806375E8,"oi_day_low":2.8804425E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":3.4,"high":4.0,"low":2.6,"close":2.65},"depth":{"buy":[{"quantity":4425,"price":2.65,"orders":1},{"quantity":22125,"price":2.6,"orders":5},{"quantity":13275,"price":2.55,"orders":3},{"quantity":13275,"price":2.5,"orders":3},{"quantity":8850,"price":2.45,"orders":2}],"sell":[{"quantity":13275,"price":2.75,"orders":3},{"quantity":13275,"price":2.8,"orders":3},{"quantity":13275,"price":2.85,"orders":3},{"quantity":4425,"price":2.9,"orders":1},{"quantity":4425,"price":2.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":2.65,"volume":464625,"average_price":3.63,"oi":389400.0,"net_change":-0.5,"total_buy_quantity":752250.0,"total_sell_quantity":823050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751363572397","oi_day_high":420375.0,"oi_day_low":380550.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":9.85,"high":14.25,"low":9.6,"close":10.85},"depth":{"buy":[{"quantity":2600,"price":10.85,"orders":2},{"quantity":3900,"price":10.8,"orders":3},{"quantity":5200,"price":10.75,"orders":4},{"quantity":1300,"price":10.7,"orders":1},{"quantity":2600,"price":10.65,"orders":1}],"sell":[{"quantity":5200,"price":11.0,"orders":3},{"quantity":6500,"price":11.15,"orders":4},{"quantity":2600,"price":11.2,"orders":2},{"quantity":1300,"price":11.25,"orders":1},{"quantity":2600,"price":11.3,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":10.85,"volume":3796000,"average_price":12.16,"oi":2115100.0,"net_change":0.65,"total_buy_quantity":297700.0,"total_sell_quantity":317200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1751363993030","oi_day_high":2224300.0,"oi_day_low":1991600.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":5.9,"high":8.95,"low":5.85,"close":5.8},"depth":{"buy":[{"quantity":2700,"price":5.95,"orders":1},{"quantity":8100,"price":5.9,"orders":3},{"quantity":13500,"price":5.85,"orders":4},{"quantity":8100,"price":5.8,"orders":3},{"quantity":5400,"price":5.75,"orders":2}],"sell":[{"quantity":2700,"price":6.05,"orders":1},{"quantity":5400,"price":6.1,"orders":2},{"quantity":5400,"price":6.15,"orders":2},{"quantity":5400,"price":6.2,"orders":2},{"quantity":2700,"price":6.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":5.8,"volume":1722600,"average_price":7.83,"oi":418500.0,"net_change":-1.45,"total_buy_quantity":445500.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751363990644","oi_day_high":550800.0,"oi_day_low":369900.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":17.95,"high":18.6,"low":11.65,"close":11.75},"depth":{"buy":[{"quantity":1175,"price":11.6,"orders":1},{"quantity":1175,"price":11.55,"orders":1},{"quantity":1175,"price":11.5,"orders":1},{"quantity":2350,"price":11.45,"orders":1},{"quantity":1175,"price":11.3,"orders":1}],"sell":[{"quantity":1175,"price":12.0,"orders":1},{"quantity":1175,"price":12.05,"orders":1},{"quantity":3525,"price":12.1,"orders":3},{"quantity":2350,"price":12.15,"orders":1},{"quantity":1175,"price":12.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":11.75,"volume":607475,"average_price":15.26,"oi":237350.0,"net_change":-6.45,"total_buy_quantity":225600.0,"total_sell_quantity":122200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1751363996704","oi_day_high":246750.0,"oi_day_low":169200.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":96.8,"high":112.0,"low":82.1,"close":112.0},"depth":{"buy":[{"quantity":275,"price":105.5,"orders":1},{"quantity":275,"price":105.45,"orders":1},{"quantity":275,"price":105.35,"orders":1},{"quantity":275,"price":105.3,"orders":1},{"quantity":275,"price":105.2,"orders":1}],"sell":[{"quantity":550,"price":114.1,"orders":2},{"quantity":275,"price":114.15,"orders":1},{"quantity":275,"price":114.25,"orders":1},{"quantity":275,"price":114.35,"orders":1},{"quantity":825,"price":114.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":112.0,"volume":153450,"average_price":98.54,"oi":101750.0,"net_change":8.1,"total_buy_quantity":18975.0,"total_sell_quantity":36850.0,"lower_circuit_limit":14.75,"upper_circuit_limit":193.05,"last_trade_time":"1751363989865","oi_day_high":105875.0,"oi_day_low":98175.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":4.85,"high":5.65,"low":4.4,"close":4.6},"depth":{"buy":[{"quantity":9450,"price":4.55,"orders":3},{"quantity":9450,"price":4.5,"orders":3},{"quantity":15750,"price":4.45,"orders":4},{"quantity":6300,"price":4.4,"orders":2},{"quantity":9450,"price":4.35,"orders":2}],"sell":[{"quantity":6300,"price":4.6,"orders":2},{"quantity":18900,"price":4.65,"orders":5},{"quantity":15750,"price":4.7,"orders":5},{"quantity":22050,"price":4.75,"orders":6},{"quantity":6300,"price":4.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":4.6,"volume":592200,"average_price":4.97,"oi":904050.0,"net_change":0.0,"total_buy_quantity":611100.0,"total_sell_quantity":620550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1751363932809","oi_day_high":932400.0,"oi_day_low":778050.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":36.05,"high":43.15,"low":30.0,"close":35.25},"depth":{"buy":[{"quantity":850,"price":34.75,"orders":1},{"quantity":850,"price":34.7,"orders":1},{"quantity":850,"price":34.6,"orders":1},{"quantity":850,"price":34.3,"orders":1},{"quantity":850,"price":34.25,"orders":1}],"sell":[{"quantity":850,"price":35.2,"orders":1},{"quantity":850,"price":35.25,"orders":1},{"quantity":850,"price":35.4,"orders":1},{"quantity":850,"price":35.45,"orders":1},{"quantity":850,"price":35.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":35.25,"volume":321300,"average_price":34.17,"oi":59500.0,"net_change":-0.85,"total_buy_quantity":59500.0,"total_sell_quantity":110500.0,"lower_circuit_limit":6.35,"upper_circuit_limit":65.85,"last_trade_time":"1751363924316","oi_day_high":86700.0,"oi_day_low":45900.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":138.55,"high":146.45,"low":88.3,"close":96.15},"depth":{"buy":[{"quantity":125,"price":94.3,"orders":1},{"quantity":125,"price":94.25,"orders":1},{"quantity":250,"price":94.0,"orders":1},{"quantity":125,"price":92.6,"orders":1},{"quantity":250,"price":92.55,"orders":1}],"sell":[{"quantity":125,"price":96.1,"orders":1},{"quantity":125,"price":96.25,"orders":1},{"quantity":125,"price":96.8,"orders":1},{"quantity":125,"price":96.85,"orders":1},{"quantity":250,"price":97.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":96.15,"volume":44625,"average_price":113.5,"oi":24000.0,"net_change":-44.6,"total_buy_quantity":11500.0,"total_sell_quantity":22375.0,"lower_circuit_limit":19.15,"upper_circuit_limit":262.35,"last_trade_time":"1751363991754","oi_day_high":24500.0,"oi_day_low":17500.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":54.95,"high":62.45,"low":51.35,"close":53.9},"depth":{"buy":[{"quantity":3200,"price":53.6,"orders":2},{"quantity":2000,"price":53.5,"orders":5},{"quantity":800,"price":53.45,"orders":2},{"quantity":1600,"price":53.4,"orders":3},{"quantity":2000,"price":53.35,"orders":3}],"sell":[{"quantity":400,"price":53.9,"orders":1},{"quantity":1200,"price":53.95,"orders":3},{"quantity":2800,"price":54.0,"orders":3},{"quantity":2400,"price":54.05,"orders":2},{"quantity":800,"price":54.1,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":53.9,"volume":1686400,"average_price":56.32,"oi":1464800.0,"net_change":1.25,"total_buy_quantity":60800.0,"total_sell_quantity":202000.0,"lower_circuit_limit":10.8,"upper_circuit_limit":94.5,"last_trade_time":"1751363997365","oi_day_high":1482000.0,"oi_day_low":1223200.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":62.1,"high":66.05,"low":59.75,"close":61.15},"depth":{"buy":[{"quantity":1650,"price":58.7,"orders":3},{"quantity":550,"price":58.55,"orders":1},{"quantity":550,"price":58.45,"orders":1},{"quantity":550,"price":58.1,"orders":1},{"quantity":550,"price":57.9,"orders":1}],"sell":[{"quantity":550,"price":60.25,"orders":1},{"quantity":550,"price":60.3,"orders":1},{"quantity":550,"price":62.5,"orders":1},{"quantity":550,"price":62.55,"orders":1},{"quantity":3850,"price":63.45,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":61.15,"volume":24200,"average_price":62.21,"oi":66000.0,"net_change":3.25,"total_buy_quantity":59400.0,"total_sell_quantity":53900.0,"lower_circuit_limit":24.45,"upper_circuit_limit":91.35,"last_trade_time":"1751359773311","oi_day_high":66550.0,"oi_day_low":64350.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":8.65,"high":9.6,"low":6.75,"close":9.3},"depth":{"buy":[{"quantity":4462,"price":9.25,"orders":1},{"quantity":8924,"price":9.2,"orders":2},{"quantity":8924,"price":9.15,"orders":2},{"quantity":8924,"price":9.1,"orders":2},{"quantity":8924,"price":9.05,"orders":2}],"sell":[{"quantity":4462,"price":9.35,"orders":1},{"quantity":8924,"price":9.4,"orders":2},{"quantity":8924,"price":9.45,"orders":2},{"quantity":17848,"price":9.5,"orders":4},{"quantity":4462,"price":9.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":9.3,"volume":3484822,"average_price":8.34,"oi":1472460.0,"net_change":0.85,"total_buy_quantity":544364.0,"total_sell_quantity":593446.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1751363992326","oi_day_high":1865116.0,"oi_day_low":1472460.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":6.7,"high":6.8,"low":4.6,"close":5.75},"depth":{"buy":[{"quantity":22500,"price":5.65,"orders":5},{"quantity":22500,"price":5.6,"orders":5},{"quantity":15000,"price":5.55,"orders":3},{"quantity":22500,"price":5.5,"orders":5},{"quantity":3750,"price":5.45,"orders":1}],"sell":[{"quantity":3750,"price":5.7,"orders":1},{"quantity":18750,"price":5.75,"orders":3},{"quantity":52500,"price":5.8,"orders":10},{"quantity":33750,"price":5.85,"orders":7},{"quantity":18750,"price":5.9,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":5.75,"volume":4226250,"average_price":5.64,"oi":3993750.0,"net_change":-1.2,"total_buy_quantity":993750.0,"total_sell_quantity":971250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1751363998045","oi_day_high":3993750.0,"oi_day_low":3210000.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":58.85,"high":58.85,"low":47.05,"close":48.25},"depth":{"buy":[{"quantity":550,"price":45.45,"orders":1},{"quantity":550,"price":45.4,"orders":1},{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":45.3,"orders":1},{"quantity":550,"price":45.1,"orders":1}],"sell":[{"quantity":550,"price":48.1,"orders":1},{"quantity":550,"price":48.15,"orders":1},{"quantity":550,"price":48.2,"orders":1},{"quantity":550,"price":48.25,"orders":1},{"quantity":2200,"price":50.9,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":48.25,"volume":35200,"average_price":50.85,"oi":32450.0,"net_change":-14.2,"total_buy_quantity":39600.0,"total_sell_quantity":67650.0,"lower_circuit_limit":15.35,"upper_circuit_limit":109.55,"last_trade_time":"1751363857052","oi_day_high":32450.0,"oi_day_low":23100.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":213.85,"high":222.4,"low":187.7,"close":196.1},"depth":{"buy":[{"quantity":175,"price":194.15,"orders":1},{"quantity":175,"price":194.1,"orders":1},{"quantity":175,"price":191.45,"orders":1},{"quantity":175,"price":191.4,"orders":1},{"quantity":175,"price":184.2,"orders":1}],"sell":[{"quantity":350,"price":198.05,"orders":2},{"quantity":175,"price":198.1,"orders":1},{"quantity":350,"price":207.1,"orders":2},{"quantity":175,"price":207.15,"orders":1},{"quantity":175,"price":207.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":196.1,"volume":4550,"average_price":199.4,"oi":5425.0,"net_change":17.3,"total_buy_quantity":9800.0,"total_sell_quantity":8050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.25,"last_trade_time":"1751363970874","oi_day_high":5600.0,"oi_day_low":4725.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":4.45,"high":5.4,"low":3.5,"close":3.8},"depth":{"buy":[{"quantity":9400,"price":3.8,"orders":2},{"quantity":32900,"price":3.75,"orders":6},{"quantity":65800,"price":3.7,"orders":8},{"quantity":47000,"price":3.65,"orders":6},{"quantity":28200,"price":3.6,"orders":3}],"sell":[{"quantity":28200,"price":3.9,"orders":6},{"quantity":23500,"price":3.95,"orders":5},{"quantity":32900,"price":4.0,"orders":7},{"quantity":9400,"price":4.05,"orders":2},{"quantity":9400,"price":4.1,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.8,"volume":1649700,"average_price":4.43,"oi":1118600.0,"net_change":-0.5,"total_buy_quantity":949400.0,"total_sell_quantity":817800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1751363955466","oi_day_high":1207900.0,"oi_day_low":1052800.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":20.85,"high":20.85,"low":10.5,"close":11.9},"depth":{"buy":[{"quantity":3750,"price":11.8,"orders":5},{"quantity":4375,"price":11.75,"orders":6},{"quantity":3125,"price":11.7,"orders":5},{"quantity":4375,"price":11.65,"orders":3},{"quantity":8125,"price":11.6,"orders":3}],"sell":[{"quantity":1250,"price":11.95,"orders":2},{"quantity":4375,"price":12.0,"orders":7},{"quantity":2500,"price":12.05,"orders":4},{"quantity":3125,"price":12.1,"orders":5},{"quantity":5000,"price":12.15,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":11.9,"volume":2955000,"average_price":12.84,"oi":1434375.0,"net_change":-8.95,"total_buy_quantity":387500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1751363999436","oi_day_high":1443750.0,"oi_day_low":805625.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":11.35,"high":12.2,"low":8.65,"close":11.2},"depth":{"buy":[{"quantity":5550,"price":11.15,"orders":2},{"quantity":19425,"price":11.1,"orders":6},{"quantity":13875,"price":11.05,"orders":4},{"quantity":11100,"price":11.0,"orders":3},{"quantity":2775,"price":10.95,"orders":1}],"sell":[{"quantity":16650,"price":11.25,"orders":3},{"quantity":8325,"price":11.3,"orders":3},{"quantity":19425,"price":11.35,"orders":6},{"quantity":5550,"price":11.4,"orders":2},{"quantity":2775,"price":11.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":11.2,"volume":7814400,"average_price":10.62,"oi":3213450.0,"net_change":1.25,"total_buy_quantity":566100.0,"total_sell_quantity":774225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751363981480","oi_day_high":3399375.0,"oi_day_low":2275500.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.95,"high":1.95,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":81000,"price":1.35,"orders":2},{"quantity":297000,"price":1.3,"orders":17},{"quantity":229500,"price":1.25,"orders":12},{"quantity":202500,"price":1.2,"orders":8},{"quantity":243000,"price":1.15,"orders":8}],"sell":[{"quantity":270000,"price":1.4,"orders":15},{"quantity":243000,"price":1.45,"orders":12},{"quantity":175500,"price":1.5,"orders":9},{"quantity":243000,"price":1.55,"orders":10},{"quantity":94500,"price":1.6,"orders":6}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.35,"volume":9841500,"average_price":1.4,"oi":5575500.0,"net_change":-0.8,"total_buy_quantity":7600500.0,"total_sell_quantity":3321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1751363938828","oi_day_high":5589000.0,"oi_day_low":4617000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":8.3,"high":12.3,"low":7.45,"close":12.0},"depth":{"buy":[{"quantity":5000,"price":12.0,"orders":1},{"quantity":20000,"price":11.95,"orders":4},{"quantity":10000,"price":11.9,"orders":2},{"quantity":5000,"price":11.85,"orders":1},{"quantity":30000,"price":11.8,"orders":3}],"sell":[{"quantity":100000,"price":12.05,"orders":1},{"quantity":20000,"price":12.1,"orders":4},{"quantity":10000,"price":12.15,"orders":2},{"quantity":25000,"price":12.2,"orders":4},{"quantity":40000,"price":12.25,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":12.0,"volume":5780000,"average_price":9.71,"oi":4455000.0,"net_change":3.7,"total_buy_quantity":1200000.0,"total_sell_quantity":830000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1751363999583","oi_day_high":5230000.0,"oi_day_low":4455000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.1,"high":2.5,"low":1.85,"close":2.25},"depth":{"buy":[{"quantity":6400,"price":2.2,"orders":1},{"quantity":64000,"price":2.15,"orders":7},{"quantity":25600,"price":2.1,"orders":3},{"quantity":44800,"price":2.05,"orders":5},{"quantity":6400,"price":2.0,"orders":1}],"sell":[{"quantity":12800,"price":2.25,"orders":2},{"quantity":57600,"price":2.3,"orders":5},{"quantity":64000,"price":2.35,"orders":6},{"quantity":12800,"price":2.4,"orders":2},{"quantity":6400,"price":2.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.25,"volume":1280000,"average_price":2.24,"oi":1772800.0,"net_change":0.05,"total_buy_quantity":1081600.0,"total_sell_quantity":684800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1751363996301","oi_day_high":1772800.0,"oi_day_low":1427200.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":106.5,"high":140.05,"low":104.0,"close":126.0},"depth":{"buy":[{"quantity":150,"price":124.85,"orders":1},{"quantity":150,"price":124.8,"orders":1},{"quantity":150,"price":124.0,"orders":1},{"quantity":150,"price":122.25,"orders":1},{"quantity":300,"price":122.2,"orders":2}],"sell":[{"quantity":150,"price":126.65,"orders":1},{"quantity":150,"price":126.95,"orders":1},{"quantity":300,"price":127.05,"orders":2},{"quantity":150,"price":128.4,"orders":1},{"quantity":150,"price":128.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":126.0,"volume":183900,"average_price":131.21,"oi":69450.0,"net_change":14.25,"total_buy_quantity":24750.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.9,"last_trade_time":"1751363879390","oi_day_high":69600.0,"oi_day_low":30900.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":17.0,"high":18.6,"low":14.2,"close":16.4},"depth":{"buy":[{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.2,"orders":1},{"quantity":2000,"price":16.15,"orders":2},{"quantity":1000,"price":16.1,"orders":1}],"sell":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":5000,"price":16.7,"orders":3},{"quantity":5000,"price":16.75,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":16.4,"volume":1107000,"average_price":16.42,"oi":921000.0,"net_change":-0.85,"total_buy_quantity":145000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1751363971877","oi_day_high":954000.0,"oi_day_low":813000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":16.2,"high":17.4,"low":13.35,"close":15.45},"depth":{"buy":[{"quantity":2000,"price":15.15,"orders":2},{"quantity":1000,"price":15.1,"orders":1},{"quantity":2000,"price":15.05,"orders":1},{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":14.9,"orders":1}],"sell":[{"quantity":2000,"price":15.5,"orders":2},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":2000,"price":15.95,"orders":1},{"quantity":3000,"price":16.0,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":15.45,"volume":91000,"average_price":14.99,"oi":255000.0,"net_change":-0.65,"total_buy_quantity":196000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1751363961889","oi_day_high":256000.0,"oi_day_low":242000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":7.9,"high":8.8,"low":6.55,"close":6.55},"depth":{"buy":[{"quantity":3000,"price":6.65,"orders":1},{"quantity":3000,"price":6.6,"orders":1},{"quantity":3000,"price":6.55,"orders":1},{"quantity":9000,"price":6.5,"orders":2},{"quantity":3000,"price":6.45,"orders":1}],"sell":[{"quantity":3000,"price":6.85,"orders":1},{"quantity":6000,"price":6.9,"orders":2},{"quantity":15000,"price":6.95,"orders":4},{"quantity":15000,"price":7.0,"orders":1},{"quantity":3000,"price":7.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":6.55,"volume":567000,"average_price":7.2,"oi":429000.0,"net_change":-1.35,"total_buy_quantity":432000.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751363733604","oi_day_high":456000.0,"oi_day_low":429000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":13.85,"high":16.05,"low":12.1,"close":12.9},"depth":{"buy":[{"quantity":2550,"price":12.65,"orders":2},{"quantity":2550,"price":12.6,"orders":2},{"quantity":5100,"price":12.55,"orders":4},{"quantity":3825,"price":12.5,"orders":3},{"quantity":6375,"price":12.45,"orders":4}],"sell":[{"quantity":3825,"price":12.85,"orders":3},{"quantity":1275,"price":12.9,"orders":1},{"quantity":5100,"price":12.95,"orders":3},{"quantity":3825,"price":13.0,"orders":3},{"quantity":2550,"price":13.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":12.9,"volume":2546175,"average_price":14.37,"oi":4207500.0,"net_change":0.05,"total_buy_quantity":313650.0,"total_sell_quantity":368475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1751363964031","oi_day_high":4244475.0,"oi_day_low":4146300.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":22.65,"high":28.3,"low":22.55,"close":23.55},"depth":{"buy":[{"quantity":700,"price":23.9,"orders":1},{"quantity":700,"price":23.85,"orders":1},{"quantity":1400,"price":23.45,"orders":1},{"quantity":700,"price":23.4,"orders":1},{"quantity":700,"price":23.35,"orders":1}],"sell":[{"quantity":1400,"price":24.25,"orders":2},{"quantity":1400,"price":24.35,"orders":2},{"quantity":700,"price":24.5,"orders":1},{"quantity":700,"price":24.6,"orders":1},{"quantity":1400,"price":24.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":23.55,"volume":148400,"average_price":25.28,"oi":107100.0,"net_change":0.3,"total_buy_quantity":107100.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.7,"upper_circuit_limit":45.8,"last_trade_time":"1751363850604","oi_day_high":112700.0,"oi_day_low":102900.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":54.9,"high":73.25,"low":51.8,"close":57.85},"depth":{"buy":[{"quantity":800,"price":57.15,"orders":1},{"quantity":2400,"price":57.1,"orders":1},{"quantity":800,"price":57.05,"orders":1},{"quantity":800,"price":57.0,"orders":1},{"quantity":800,"price":56.95,"orders":1}],"sell":[{"quantity":1600,"price":59.05,"orders":2},{"quantity":800,"price":59.1,"orders":1},{"quantity":800,"price":59.25,"orders":1},{"quantity":800,"price":59.55,"orders":1},{"quantity":800,"price":59.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":57.85,"volume":49600,"average_price":61.19,"oi":56000.0,"net_change":6.6,"total_buy_quantity":87200.0,"total_sell_quantity":88800.0,"lower_circuit_limit":24.25,"upper_circuit_limit":114.6,"last_trade_time":"1751363653928","oi_day_high":67200.0,"oi_day_low":53600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":130.0,"high":148.0,"low":105.2,"close":105.2},"depth":{"buy":[{"quantity":250,"price":113.8,"orders":1},{"quantity":250,"price":113.65,"orders":1},{"quantity":250,"price":113.3,"orders":1},{"quantity":250,"price":112.8,"orders":1},{"quantity":500,"price":112.75,"orders":2}],"sell":[{"quantity":250,"price":118.85,"orders":1},{"quantity":250,"price":118.9,"orders":1},{"quantity":250,"price":119.0,"orders":1},{"quantity":250,"price":119.9,"orders":1},{"quantity":250,"price":120.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":105.2,"volume":7000,"average_price":133.85,"oi":25250.0,"net_change":6.7,"total_buy_quantity":28000.0,"total_sell_quantity":24750.0,"lower_circuit_limit":36.4,"upper_circuit_limit":160.6,"last_trade_time":"1751356941071","oi_day_high":27500.0,"oi_day_low":25250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":300.65,"high":368.9,"low":251.1,"close":362.0},"depth":{"buy":[{"quantity":300,"price":337.6,"orders":1},{"quantity":100,"price":337.55,"orders":1},{"quantity":100,"price":337.45,"orders":1},{"quantity":100,"price":337.4,"orders":1},{"quantity":100,"price":337.3,"orders":1}],"sell":[{"quantity":200,"price":371.2,"orders":2},{"quantity":100,"price":371.25,"orders":1},{"quantity":100,"price":371.3,"orders":1},{"quantity":100,"price":371.35,"orders":1},{"quantity":100,"price":380.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":362.0,"volume":16600,"average_price":295.27,"oi":26500.0,"net_change":45.2,"total_buy_quantity":11000.0,"total_sell_quantity":9200.0,"lower_circuit_limit":80.7,"upper_circuit_limit":552.9,"last_trade_time":"1751363525957","oi_day_high":28600.0,"oi_day_low":26500.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":9.55,"high":9.75,"low":7.1,"close":7.6},"depth":{"buy":[{"quantity":1800,"price":7.45,"orders":1},{"quantity":5400,"price":7.4,"orders":3},{"quantity":10800,"price":7.35,"orders":4},{"quantity":7200,"price":7.3,"orders":4},{"quantity":12600,"price":7.25,"orders":4}],"sell":[{"quantity":5400,"price":7.65,"orders":3},{"quantity":9000,"price":7.7,"orders":3},{"quantity":5400,"price":7.75,"orders":3},{"quantity":5400,"price":7.8,"orders":3},{"quantity":7200,"price":7.85,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":7.6,"volume":937800,"average_price":8.25,"oi":1308600.0,"net_change":-2.2,"total_buy_quantity":378000.0,"total_sell_quantity":448200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1751363983064","oi_day_high":1326600.0,"oi_day_low":1135800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":69.4,"high":74.0,"low":41.55,"close":43.75},"depth":{"buy":[{"quantity":250,"price":43.2,"orders":1},{"quantity":250,"price":43.05,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":500,"price":42.75,"orders":1},{"quantity":750,"price":42.55,"orders":2}],"sell":[{"quantity":500,"price":43.7,"orders":2},{"quantity":1000,"price":43.75,"orders":1},{"quantity":250,"price":43.95,"orders":1},{"quantity":2500,"price":44.0,"orders":2},{"quantity":500,"price":44.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":43.75,"volume":122250,"average_price":51.28,"oi":80750.0,"net_change":-29.3,"total_buy_quantity":54500.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.8,"last_trade_time":"1751363981177","oi_day_high":82000.0,"oi_day_low":63250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":13.2,"high":16.0,"low":12.05,"close":13.6},"depth":{"buy":[{"quantity":2450,"price":13.45,"orders":2},{"quantity":1225,"price":13.4,"orders":1},{"quantity":2450,"price":13.35,"orders":2},{"quantity":2450,"price":13.3,"orders":2},{"quantity":3675,"price":13.25,"orders":2}],"sell":[{"quantity":1225,"price":13.6,"orders":1},{"quantity":1225,"price":13.65,"orders":1},{"quantity":2450,"price":13.7,"orders":2},{"quantity":1225,"price":13.75,"orders":1},{"quantity":1225,"price":13.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":13.6,"volume":498575,"average_price":14.0,"oi":1999200.0,"net_change":-0.15,"total_buy_quantity":289100.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1751363989712","oi_day_high":2002875.0,"oi_day_low":1935500.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":54.25,"high":54.25,"low":38.0,"close":38.6},"depth":{"buy":[{"quantity":375,"price":38.35,"orders":1},{"quantity":750,"price":38.3,"orders":2},{"quantity":1125,"price":38.1,"orders":1},{"quantity":1125,"price":37.9,"orders":1},{"quantity":1875,"price":37.85,"orders":2}],"sell":[{"quantity":375,"price":38.6,"orders":1},{"quantity":750,"price":38.95,"orders":1},{"quantity":1500,"price":39.05,"orders":2},{"quantity":1500,"price":39.1,"orders":4},{"quantity":1125,"price":39.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":38.6,"volume":253500,"average_price":43.85,"oi":107625.0,"net_change":-13.1,"total_buy_quantity":62625.0,"total_sell_quantity":55875.0,"lower_circuit_limit":9.75,"upper_circuit_limit":93.65,"last_trade_time":"1751363992376","oi_day_high":110250.0,"oi_day_low":47250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":222.15,"high":276.25,"low":218.4,"close":241.95},"depth":{"buy":[{"quantity":150,"price":242.0,"orders":1},{"quantity":150,"price":241.55,"orders":1},{"quantity":150,"price":239.7,"orders":1},{"quantity":150,"price":239.65,"orders":1},{"quantity":450,"price":239.6,"orders":2}],"sell":[{"quantity":150,"price":243.0,"orders":1},{"quantity":150,"price":243.7,"orders":1},{"quantity":150,"price":243.75,"orders":1},{"quantity":300,"price":243.8,"orders":1},{"quantity":150,"price":244.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":241.95,"volume":231000,"average_price":251.01,"oi":354900.0,"net_change":20.8,"total_buy_quantity":16650.0,"total_sell_quantity":34650.0,"lower_circuit_limit":18.7,"upper_circuit_limit":423.6,"last_trade_time":"1751363953330","oi_day_high":367650.0,"oi_day_low":350550.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":97.1,"high":148.0,"low":97.1,"close":126.85},"depth":{"buy":[{"quantity":175,"price":130.45,"orders":1},{"quantity":175,"price":127.2,"orders":1},{"quantity":175,"price":127.15,"orders":1},{"quantity":175,"price":126.9,"orders":1},{"quantity":175,"price":126.8,"orders":1}],"sell":[{"quantity":350,"price":131.55,"orders":2},{"quantity":175,"price":132.35,"orders":1},{"quantity":175,"price":132.4,"orders":1},{"quantity":350,"price":132.45,"orders":1},{"quantity":175,"price":134.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":126.85,"volume":153125,"average_price":135.36,"oi":29575.0,"net_change":17.4,"total_buy_quantity":17500.0,"total_sell_quantity":18375.0,"lower_circuit_limit":7.8,"upper_circuit_limit":211.1,"last_trade_time":"1751363993897","oi_day_high":40250.0,"oi_day_low":13825.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":18.8,"high":20.2,"low":12.5,"close":14.6},"depth":{"buy":[{"quantity":2400,"price":13.95,"orders":2},{"quantity":4800,"price":13.9,"orders":2},{"quantity":1200,"price":13.75,"orders":1},{"quantity":2400,"price":13.65,"orders":1},{"quantity":1200,"price":13.3,"orders":1}],"sell":[{"quantity":1200,"price":14.5,"orders":1},{"quantity":1200,"price":14.65,"orders":1},{"quantity":7200,"price":14.75,"orders":3},{"quantity":1200,"price":14.8,"orders":1},{"quantity":3600,"price":14.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":14.6,"volume":1262400,"average_price":15.26,"oi":524400.0,"net_change":-3.0,"total_buy_quantity":236400.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1751363932256","oi_day_high":646800.0,"oi_day_low":442800.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":30.2,"high":30.25,"low":20.5,"close":22.6},"depth":{"buy":[{"quantity":1000,"price":22.45,"orders":1},{"quantity":2000,"price":22.4,"orders":2},{"quantity":4000,"price":22.3,"orders":2},{"quantity":1000,"price":22.25,"orders":1},{"quantity":2000,"price":22.2,"orders":2}],"sell":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":4000,"price":22.9,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":22.6,"volume":564000,"average_price":23.15,"oi":488000.0,"net_change":-7.35,"total_buy_quantity":157000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":58.2,"last_trade_time":"1751363999041","oi_day_high":499000.0,"oi_day_low":380000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.95,"high":1.05,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":1150700,"price":1.0,"orders":15},{"quantity":1212900,"price":0.95,"orders":9},{"quantity":1492800,"price":0.9,"orders":14},{"quantity":1866000,"price":0.85,"orders":12},{"quantity":1523900,"price":0.8,"orders":19}],"sell":[{"quantity":528700,"price":1.05,"orders":16},{"quantity":1648300,"price":1.1,"orders":28},{"quantity":1244000,"price":1.15,"orders":15},{"quantity":777500,"price":1.2,"orders":13},{"quantity":217700,"price":1.25,"orders":6}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":1.0,"volume":23293900,"average_price":0.92,"oi":4.52816E7,"net_change":0.05,"total_buy_quantity":3.39301E7,"total_sell_quantity":7992700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1751363997836","oi_day_high":4.63079E7,"oi_day_low":4.41931E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":61.75,"high":66.0,"low":49.25,"close":50.6},"depth":{"buy":[{"quantity":350,"price":50.2,"orders":1},{"quantity":350,"price":50.0,"orders":1},{"quantity":1400,"price":49.95,"orders":4},{"quantity":700,"price":49.9,"orders":2},{"quantity":1050,"price":49.85,"orders":2}],"sell":[{"quantity":350,"price":50.55,"orders":1},{"quantity":700,"price":50.6,"orders":1},{"quantity":350,"price":50.8,"orders":1},{"quantity":1050,"price":50.85,"orders":3},{"quantity":350,"price":50.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":50.6,"volume":539000,"average_price":56.49,"oi":524650.0,"net_change":-8.25,"total_buy_quantity":64050.0,"total_sell_quantity":105700.0,"lower_circuit_limit":11.05,"upper_circuit_limit":106.65,"last_trade_time":"1751363994354","oi_day_high":524650.0,"oi_day_low":436100.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":30.5,"high":37.3,"low":26.9,"close":34.15},"depth":{"buy":[{"quantity":625,"price":34.05,"orders":1},{"quantity":625,"price":34.0,"orders":1},{"quantity":1250,"price":33.9,"orders":2},{"quantity":625,"price":33.85,"orders":1},{"quantity":625,"price":33.65,"orders":1}],"sell":[{"quantity":625,"price":34.55,"orders":1},{"quantity":1250,"price":34.85,"orders":1},{"quantity":625,"price":34.9,"orders":1},{"quantity":1875,"price":34.95,"orders":3},{"quantity":625,"price":35.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":34.15,"volume":681250,"average_price":33.56,"oi":471875.0,"net_change":3.4,"total_buy_quantity":105625.0,"total_sell_quantity":140625.0,"lower_circuit_limit":1.5,"upper_circuit_limit":60.0,"last_trade_time":"1751363972865","oi_day_high":520625.0,"oi_day_low":471250.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":151.8,"high":167.0,"low":148.0,"close":163.0},"depth":{"buy":[{"quantity":550,"price":162.8,"orders":2},{"quantity":275,"price":162.75,"orders":1},{"quantity":275,"price":162.1,"orders":1},{"quantity":275,"price":160.1,"orders":1},{"quantity":275,"price":146.65,"orders":1}],"sell":[{"quantity":275,"price":165.95,"orders":1},{"quantity":275,"price":166.0,"orders":1},{"quantity":275,"price":166.05,"orders":1},{"quantity":275,"price":166.3,"orders":1},{"quantity":275,"price":166.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":163.0,"volume":34925,"average_price":158.26,"oi":109725.0,"net_change":15.45,"total_buy_quantity":14300.0,"total_sell_quantity":22550.0,"lower_circuit_limit":41.45,"upper_circuit_limit":253.65,"last_trade_time":"1751363880353","oi_day_high":110825.0,"oi_day_low":108075.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":34.55,"high":41.1,"low":30.95,"close":40.7},"depth":{"buy":[{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":40.65,"orders":1},{"quantity":3750,"price":40.6,"orders":2},{"quantity":375,"price":40.55,"orders":1},{"quantity":2250,"price":40.5,"orders":6}],"sell":[{"quantity":750,"price":40.9,"orders":2},{"quantity":2250,"price":41.0,"orders":3},{"quantity":750,"price":41.05,"orders":2},{"quantity":375,"price":41.1,"orders":1},{"quantity":1125,"price":41.15,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":40.7,"volume":541500,"average_price":37.95,"oi":228000.0,"net_change":5.45,"total_buy_quantity":96750.0,"total_sell_quantity":78750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":68.15,"last_trade_time":"1751363999841","oi_day_high":231000.0,"oi_day_low":204750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":3.2,"high":3.2,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":3175,"price":1.25,"orders":1},{"quantity":6350,"price":1.2,"orders":2},{"quantity":3175,"price":1.0,"orders":1},{"quantity":3175,"price":0.95,"orders":1},{"quantity":3175,"price":0.9,"orders":1}],"sell":[{"quantity":6350,"price":2.2,"orders":2},{"quantity":9525,"price":2.25,"orders":1},{"quantity":3175,"price":2.4,"orders":1},{"quantity":3175,"price":2.5,"orders":1},{"quantity":6350,"price":2.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":1.55,"volume":254000,"average_price":2.22,"oi":565150.0,"net_change":-1.85,"total_buy_quantity":82550.0,"total_sell_quantity":85725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1751363432163","oi_day_high":809625.0,"oi_day_low":565150.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":36.8,"high":43.8,"low":32.0,"close":34.85},"depth":{"buy":[{"quantity":500,"price":34.05,"orders":1},{"quantity":500,"price":33.9,"orders":1},{"quantity":500,"price":33.85,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.15,"orders":1}],"sell":[{"quantity":500,"price":34.95,"orders":1},{"quantity":500,"price":35.0,"orders":1},{"quantity":1000,"price":35.15,"orders":1},{"quantity":500,"price":35.3,"orders":1},{"quantity":500,"price":35.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":34.85,"volume":91000,"average_price":35.92,"oi":111000.0,"net_change":-1.4,"total_buy_quantity":53500.0,"total_sell_quantity":84500.0,"lower_circuit_limit":2.35,"upper_circuit_limit":70.15,"last_trade_time":"1751363986396","oi_day_high":111000.0,"oi_day_low":89000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":20.1,"high":23.2,"low":19.7,"close":19.7},"depth":{"buy":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":2000,"price":19.7,"orders":2},{"quantity":1000,"price":19.65,"orders":1},{"quantity":2000,"price":19.55,"orders":1}],"sell":[{"quantity":2000,"price":20.25,"orders":2},{"quantity":2000,"price":20.3,"orders":2},{"quantity":3000,"price":20.45,"orders":2},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":19.7,"volume":252000,"average_price":21.02,"oi":476000.0,"net_change":1.3,"total_buy_quantity":95000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1751363871003","oi_day_high":481000.0,"oi_day_low":458000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":76.05,"high":87.8,"low":66.05,"close":71.0},"depth":{"buy":[{"quantity":325,"price":70.55,"orders":1},{"quantity":975,"price":70.5,"orders":1},{"quantity":975,"price":70.05,"orders":2},{"quantity":325,"price":70.0,"orders":1},{"quantity":650,"price":68.05,"orders":1}],"sell":[{"quantity":650,"price":71.0,"orders":1},{"quantity":650,"price":72.9,"orders":2},{"quantity":325,"price":72.95,"orders":1},{"quantity":325,"price":73.9,"orders":1},{"quantity":650,"price":73.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":71.0,"volume":190125,"average_price":78.2,"oi":91325.0,"net_change":-6.9,"total_buy_quantity":42575.0,"total_sell_quantity":48750.0,"lower_circuit_limit":13.9,"upper_circuit_limit":141.9,"last_trade_time":"1751363999382","oi_day_high":109200.0,"oi_day_low":91325.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":93.45,"high":104.85,"low":79.0,"close":88.75},"depth":{"buy":[{"quantity":175,"price":87.75,"orders":1},{"quantity":175,"price":87.7,"orders":1},{"quantity":175,"price":87.15,"orders":1},{"quantity":350,"price":87.1,"orders":2},{"quantity":525,"price":87.05,"orders":2}],"sell":[{"quantity":1750,"price":88.75,"orders":3},{"quantity":525,"price":88.95,"orders":3},{"quantity":1750,"price":89.0,"orders":1},{"quantity":175,"price":89.8,"orders":1},{"quantity":175,"price":89.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":88.75,"volume":319025,"average_price":86.59,"oi":192675.0,"net_change":-5.3,"total_buy_quantity":33425.0,"total_sell_quantity":45850.0,"lower_circuit_limit":20.0,"upper_circuit_limit":168.1,"last_trade_time":"1751363994334","oi_day_high":196700.0,"oi_day_low":149450.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":233.8,"high":233.8,"low":175.65,"close":184.85},"depth":{"buy":[{"quantity":150,"price":183.25,"orders":1},{"quantity":300,"price":183.2,"orders":2},{"quantity":450,"price":182.2,"orders":1},{"quantity":300,"price":182.05,"orders":1},{"quantity":450,"price":181.7,"orders":1}],"sell":[{"quantity":150,"price":184.9,"orders":1},{"quantity":150,"price":185.8,"orders":1},{"quantity":150,"price":185.85,"orders":1},{"quantity":300,"price":185.95,"orders":1},{"quantity":450,"price":186.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":184.85,"volume":42000,"average_price":191.65,"oi":73650.0,"net_change":-32.25,"total_buy_quantity":14250.0,"total_sell_quantity":31650.0,"lower_circuit_limit":26.15,"upper_circuit_limit":408.05,"last_trade_time":"1751363820021","oi_day_high":74400.0,"oi_day_low":67350.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":88.8,"high":89.35,"low":80.1,"close":80.1},"depth":{"buy":[{"quantity":900,"price":76.7,"orders":2},{"quantity":300,"price":76.65,"orders":1},{"quantity":1200,"price":74.2,"orders":2},{"quantity":300,"price":74.15,"orders":1},{"quantity":300,"price":73.5,"orders":1}],"sell":[{"quantity":300,"price":78.6,"orders":1},{"quantity":300,"price":78.65,"orders":1},{"quantity":600,"price":82.1,"orders":2},{"quantity":600,"price":82.35,"orders":1},{"quantity":900,"price":82.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":80.1,"volume":6000,"average_price":86.6,"oi":68700.0,"net_change":2.5,"total_buy_quantity":23400.0,"total_sell_quantity":39300.0,"lower_circuit_limit":16.0,"upper_circuit_limit":139.2,"last_trade_time":"1751363981142","oi_day_high":68700.0,"oi_day_low":68700.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":16.25,"high":21.05,"low":16.25,"close":18.15},"depth":{"buy":[{"quantity":1400,"price":17.95,"orders":1},{"quantity":1400,"price":17.9,"orders":1},{"quantity":1400,"price":17.85,"orders":1},{"quantity":2800,"price":17.8,"orders":2},{"quantity":4200,"price":17.75,"orders":2}],"sell":[{"quantity":1400,"price":18.25,"orders":1},{"quantity":1400,"price":18.3,"orders":1},{"quantity":1400,"price":18.35,"orders":1},{"quantity":5600,"price":18.4,"orders":2},{"quantity":4200,"price":18.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":18.15,"volume":88200,"average_price":19.06,"oi":376600.0,"net_change":-0.35,"total_buy_quantity":247800.0,"total_sell_quantity":183400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1751363984347","oi_day_high":376600.0,"oi_day_low":364000.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":7.05,"high":8.7,"low":7.05,"close":7.25},"depth":{"buy":[{"quantity":6450,"price":7.2,"orders":2},{"quantity":16125,"price":7.1,"orders":3},{"quantity":22575,"price":7.05,"orders":4},{"quantity":3225,"price":7.0,"orders":1},{"quantity":12900,"price":6.95,"orders":2}],"sell":[{"quantity":3225,"price":7.35,"orders":1},{"quantity":3225,"price":7.4,"orders":1},{"quantity":3225,"price":7.45,"orders":1},{"quantity":6450,"price":7.5,"orders":2},{"quantity":3225,"price":7.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":7.25,"volume":206400,"average_price":7.85,"oi":1212600.0,"net_change":0.45,"total_buy_quantity":290250.0,"total_sell_quantity":299925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751363964394","oi_day_high":1212600.0,"oi_day_low":1180350.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":48.45,"high":56.75,"low":42.7,"close":44.3},"depth":{"buy":[{"quantity":1200,"price":44.0,"orders":2},{"quantity":600,"price":43.85,"orders":1},{"quantity":600,"price":43.8,"orders":1},{"quantity":600,"price":43.7,"orders":1},{"quantity":600,"price":43.65,"orders":1}],"sell":[{"quantity":600,"price":44.25,"orders":1},{"quantity":600,"price":44.3,"orders":1},{"quantity":600,"price":44.5,"orders":1},{"quantity":2400,"price":44.7,"orders":2},{"quantity":1800,"price":44.75,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":44.3,"volume":793800,"average_price":47.58,"oi":1011000.0,"net_change":-6.95,"total_buy_quantity":106200.0,"total_sell_quantity":261600.0,"lower_circuit_limit":8.4,"upper_circuit_limit":94.1,"last_trade_time":"1751363999041","oi_day_high":1023600.0,"oi_day_low":893400.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":20.7,"high":20.7,"low":14.45,"close":15.3},"depth":{"buy":[{"quantity":2100,"price":15.0,"orders":2},{"quantity":1050,"price":14.95,"orders":1},{"quantity":6300,"price":14.9,"orders":4},{"quantity":4200,"price":14.85,"orders":2},{"quantity":2100,"price":14.8,"orders":2}],"sell":[{"quantity":2100,"price":15.35,"orders":2},{"quantity":2100,"price":15.4,"orders":2},{"quantity":6300,"price":15.45,"orders":2},{"quantity":1050,"price":15.5,"orders":1},{"quantity":4200,"price":15.6,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":15.3,"volume":476700,"average_price":16.58,"oi":289800.0,"net_change":-3.4,"total_buy_quantity":205800.0,"total_sell_quantity":224700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1751363987832","oi_day_high":290850.0,"oi_day_low":160650.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":31.75,"high":32.75,"low":28.0,"close":29.7},"depth":{"buy":[{"quantity":800,"price":29.55,"orders":1},{"quantity":800,"price":29.5,"orders":1},{"quantity":800,"price":29.45,"orders":1},{"quantity":1600,"price":29.4,"orders":2},{"quantity":800,"price":29.35,"orders":1}],"sell":[{"quantity":800,"price":29.95,"orders":1},{"quantity":1600,"price":30.0,"orders":2},{"quantity":1600,"price":30.3,"orders":2},{"quantity":800,"price":30.4,"orders":1},{"quantity":1600,"price":30.45,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":29.7,"volume":196800,"average_price":30.23,"oi":488000.0,"net_change":-1.05,"total_buy_quantity":56000.0,"total_sell_quantity":139200.0,"lower_circuit_limit":8.5,"upper_circuit_limit":53.0,"last_trade_time":"1751363927654","oi_day_high":491200.0,"oi_day_low":460000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":732.4,"high":732.4,"low":619.0,"close":700.2},"depth":{"buy":[{"quantity":25,"price":639.15,"orders":1},{"quantity":25,"price":639.1,"orders":1},{"quantity":25,"price":639.0,"orders":1},{"quantity":25,"price":638.5,"orders":1},{"quantity":25,"price":638.45,"orders":1}],"sell":[{"quantity":25,"price":676.65,"orders":1},{"quantity":25,"price":698.4,"orders":1},{"quantity":25,"price":712.85,"orders":1},{"quantity":450,"price":755.25,"orders":1},{"quantity":75,"price":812.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":700.2,"volume":450,"average_price":662.36,"oi":325.0,"net_change":-179.8,"total_buy_quantity":3425.0,"total_sell_quantity":1350.0,"lower_circuit_limit":10.75,"upper_circuit_limit":1749.25,"last_trade_time":"1751362093216","oi_day_high":375.0,"oi_day_low":275.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":28.85,"high":35.0,"low":23.95,"close":27.25},"depth":{"buy":[{"quantity":1100,"price":26.55,"orders":1},{"quantity":2200,"price":26.5,"orders":2},{"quantity":1100,"price":26.25,"orders":1},{"quantity":5500,"price":26.05,"orders":1},{"quantity":5500,"price":26.0,"orders":1}],"sell":[{"quantity":2200,"price":27.05,"orders":2},{"quantity":1100,"price":27.2,"orders":1},{"quantity":2200,"price":27.25,"orders":2},{"quantity":1100,"price":27.3,"orders":1},{"quantity":1100,"price":27.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":27.25,"volume":559900,"average_price":27.96,"oi":1307900.0,"net_change":-2.75,"total_buy_quantity":88000.0,"total_sell_quantity":171600.0,"lower_circuit_limit":7.4,"upper_circuit_limit":52.6,"last_trade_time":"1751363957502","oi_day_high":1349700.0,"oi_day_low":1305700.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":47.15,"high":47.85,"low":37.25,"close":41.0},"depth":{"buy":[{"quantity":950,"price":40.85,"orders":2},{"quantity":950,"price":40.8,"orders":2},{"quantity":950,"price":40.75,"orders":2},{"quantity":475,"price":40.7,"orders":1},{"quantity":1900,"price":40.35,"orders":3}],"sell":[{"quantity":475,"price":41.5,"orders":1},{"quantity":475,"price":41.55,"orders":1},{"quantity":950,"price":41.85,"orders":2},{"quantity":950,"price":41.9,"orders":2},{"quantity":1425,"price":41.95,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":41.0,"volume":1301500,"average_price":41.31,"oi":357675.0,"net_change":-6.85,"total_buy_quantity":64125.0,"total_sell_quantity":116850.0,"lower_circuit_limit":6.8,"upper_circuit_limit":88.9,"last_trade_time":"1751363982237","oi_day_high":481650.0,"oi_day_low":294500.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":7.8,"high":8.25,"low":6.6,"close":8.25},"depth":{"buy":[{"quantity":12800,"price":8.1,"orders":6},{"quantity":16000,"price":8.05,"orders":8},{"quantity":16000,"price":8.0,"orders":7},{"quantity":17600,"price":7.95,"orders":6},{"quantity":9600,"price":7.9,"orders":5}],"sell":[{"quantity":30400,"price":8.25,"orders":10},{"quantity":14400,"price":8.3,"orders":5},{"quantity":27200,"price":8.35,"orders":7},{"quantity":19200,"price":8.4,"orders":5},{"quantity":17600,"price":8.45,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":8.25,"volume":3276800,"average_price":7.54,"oi":5228800.0,"net_change":0.5,"total_buy_quantity":552000.0,"total_sell_quantity":392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1751363991818","oi_day_high":5228800.0,"oi_day_low":5019200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":8.45,"high":10.35,"low":7.35,"close":8.05},"depth":{"buy":[{"quantity":6000,"price":8.0,"orders":4},{"quantity":11250,"price":7.95,"orders":7},{"quantity":12750,"price":7.9,"orders":10},{"quantity":12750,"price":7.85,"orders":7},{"quantity":15750,"price":7.8,"orders":6}],"sell":[{"quantity":15750,"price":8.1,"orders":11},{"quantity":12750,"price":8.15,"orders":9},{"quantity":25500,"price":8.2,"orders":7},{"quantity":16500,"price":8.25,"orders":6},{"quantity":15000,"price":8.3,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":8.05,"volume":8010750,"average_price":8.78,"oi":5515500.0,"net_change":-0.75,"total_buy_quantity":492750.0,"total_sell_quantity":636750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751363999708","oi_day_high":5628750.0,"oi_day_low":5310750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":800.0,"high":876.85,"low":616.45,"close":637.0},"depth":{"buy":[{"quantity":75,"price":631.25,"orders":1},{"quantity":150,"price":631.2,"orders":2},{"quantity":75,"price":627.05,"orders":1},{"quantity":75,"price":627.0,"orders":1},{"quantity":75,"price":625.05,"orders":1}],"sell":[{"quantity":75,"price":644.85,"orders":1},{"quantity":75,"price":644.9,"orders":1},{"quantity":150,"price":644.95,"orders":2},{"quantity":75,"price":645.0,"orders":1},{"quantity":75,"price":698.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":637.0,"volume":9900,"average_price":667.37,"oi":6600.0,"net_change":-230.2,"total_buy_quantity":5475.0,"total_sell_quantity":6750.0,"lower_circuit_limit":128.9,"upper_circuit_limit":1605.5,"last_trade_time":"1751363965841","oi_day_high":7200.0,"oi_day_low":4350.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":24.8,"high":30.8,"low":18.85,"close":20.85},"depth":{"buy":[{"quantity":1900,"price":20.9,"orders":2},{"quantity":950,"price":20.85,"orders":1},{"quantity":950,"price":20.8,"orders":1},{"quantity":1900,"price":20.75,"orders":2},{"quantity":1900,"price":20.7,"orders":2}],"sell":[{"quantity":950,"price":21.15,"orders":1},{"quantity":1900,"price":21.25,"orders":2},{"quantity":4750,"price":21.3,"orders":4},{"quantity":1900,"price":21.35,"orders":2},{"quantity":950,"price":21.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":20.85,"volume":1171350,"average_price":23.66,"oi":570950.0,"net_change":-3.7,"total_buy_quantity":190000.0,"total_sell_quantity":287850.0,"lower_circuit_limit":0.4,"upper_circuit_limit":48.7,"last_trade_time":"1751363961327","oi_day_high":584250.0,"oi_day_low":430350.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":8.25,"high":8.35,"low":7.55,"close":8.3},"depth":{"buy":[{"quantity":3125,"price":8.05,"orders":1},{"quantity":3125,"price":8.0,"orders":1},{"quantity":3125,"price":7.95,"orders":1},{"quantity":3125,"price":7.9,"orders":1},{"quantity":12500,"price":7.85,"orders":3}],"sell":[{"quantity":9375,"price":8.25,"orders":3},{"quantity":12500,"price":8.3,"orders":3},{"quantity":15625,"price":8.35,"orders":4},{"quantity":3125,"price":8.4,"orders":1},{"quantity":9375,"price":8.45,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":8.3,"volume":121875,"average_price":7.98,"oi":146875.0,"net_change":0.05,"total_buy_quantity":318750.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751363700784","oi_day_high":146875.0,"oi_day_low":121875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":52.05,"high":94.35,"low":49.15,"close":74.75},"depth":{"buy":[{"quantity":225,"price":74.75,"orders":1},{"quantity":225,"price":74.7,"orders":1},{"quantity":450,"price":74.5,"orders":1},{"quantity":450,"price":72.6,"orders":1},{"quantity":225,"price":72.55,"orders":1}],"sell":[{"quantity":225,"price":77.3,"orders":1},{"quantity":225,"price":77.35,"orders":1},{"quantity":675,"price":77.4,"orders":2},{"quantity":450,"price":77.45,"orders":1},{"quantity":450,"price":82.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":74.75,"volume":179550,"average_price":82.29,"oi":49500.0,"net_change":16.05,"total_buy_quantity":30600.0,"total_sell_quantity":17100.0,"lower_circuit_limit":1.1,"upper_circuit_limit":116.3,"last_trade_time":"1751363997931","oi_day_high":58500.0,"oi_day_low":45450.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":29.9,"high":29.9,"low":18.5,"close":18.5},"depth":{"buy":[{"quantity":775,"price":18.8,"orders":1},{"quantity":775,"price":18.75,"orders":1},{"quantity":3875,"price":18.65,"orders":2},{"quantity":2325,"price":18.6,"orders":1},{"quantity":2325,"price":18.55,"orders":1}],"sell":[{"quantity":775,"price":19.6,"orders":1},{"quantity":775,"price":19.65,"orders":1},{"quantity":1550,"price":19.75,"orders":1},{"quantity":2325,"price":19.85,"orders":1},{"quantity":2325,"price":19.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":18.5,"volume":52700,"average_price":22.83,"oi":75950.0,"net_change":-11.95,"total_buy_quantity":123225.0,"total_sell_quantity":143375.0,"lower_circuit_limit":3.35,"upper_circuit_limit":57.55,"last_trade_time":"1751363255524","oi_day_high":79050.0,"oi_day_low":61225.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":156.15,"high":163.35,"low":124.0,"close":132.0},"depth":{"buy":[{"quantity":200,"price":129.4,"orders":1},{"quantity":200,"price":129.25,"orders":1},{"quantity":200,"price":129.2,"orders":1},{"quantity":200,"price":129.1,"orders":1},{"quantity":400,"price":129.05,"orders":1}],"sell":[{"quantity":200,"price":134.65,"orders":1},{"quantity":200,"price":134.8,"orders":1},{"quantity":200,"price":134.85,"orders":1},{"quantity":200,"price":134.9,"orders":1},{"quantity":400,"price":134.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":132.0,"volume":33600,"average_price":135.44,"oi":39800.0,"net_change":-25.2,"total_buy_quantity":14600.0,"total_sell_quantity":28200.0,"lower_circuit_limit":42.3,"upper_circuit_limit":272.1,"last_trade_time":"1751363984319","oi_day_high":40800.0,"oi_day_low":37200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":128.7,"high":156.45,"low":96.0,"close":99.9},"depth":{"buy":[{"quantity":200,"price":98.55,"orders":1},{"quantity":200,"price":98.5,"orders":1},{"quantity":200,"price":97.5,"orders":1},{"quantity":200,"price":97.45,"orders":1},{"quantity":200,"price":96.05,"orders":1}],"sell":[{"quantity":200,"price":99.95,"orders":1},{"quantity":200,"price":100.0,"orders":1},{"quantity":200,"price":100.5,"orders":1},{"quantity":1200,"price":101.0,"orders":2},{"quantity":600,"price":101.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":99.9,"volume":90200,"average_price":116.26,"oi":41400.0,"net_change":-24.1,"total_buy_quantity":54600.0,"total_sell_quantity":39800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.7,"last_trade_time":"1751363980159","oi_day_high":41400.0,"oi_day_low":21600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":28.45,"high":32.35,"low":27.95,"close":29.9},"depth":{"buy":[{"quantity":925,"price":29.75,"orders":1},{"quantity":925,"price":29.7,"orders":1},{"quantity":925,"price":29.5,"orders":1},{"quantity":925,"price":29.45,"orders":1},{"quantity":925,"price":29.3,"orders":1}],"sell":[{"quantity":1850,"price":30.1,"orders":2},{"quantity":925,"price":30.15,"orders":1},{"quantity":925,"price":30.2,"orders":1},{"quantity":1850,"price":30.55,"orders":2},{"quantity":1850,"price":30.6,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":29.9,"volume":320050,"average_price":29.7,"oi":265475.0,"net_change":2.55,"total_buy_quantity":77700.0,"total_sell_quantity":140600.0,"lower_circuit_limit":7.35,"upper_circuit_limit":47.35,"last_trade_time":"1751363805245","oi_day_high":332075.0,"oi_day_low":265475.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":11.8,"high":12.35,"low":9.3,"close":10.75},"depth":{"buy":[{"quantity":5250,"price":10.7,"orders":2},{"quantity":15750,"price":10.65,"orders":5},{"quantity":10500,"price":10.6,"orders":4},{"quantity":7875,"price":10.55,"orders":3},{"quantity":5250,"price":10.5,"orders":2}],"sell":[{"quantity":10500,"price":10.8,"orders":4},{"quantity":2625,"price":10.85,"orders":1},{"quantity":10500,"price":10.9,"orders":4},{"quantity":15750,"price":10.95,"orders":5},{"quantity":2625,"price":11.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":10.75,"volume":4638375,"average_price":10.65,"oi":1908375.0,"net_change":-0.7,"total_buy_quantity":593250.0,"total_sell_quantity":910875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1751363999316","oi_day_high":2113125.0,"oi_day_low":1832250.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":7.65,"high":9.1,"low":6.95,"close":7.3},"depth":{"buy":[{"quantity":3000,"price":7.25,"orders":1},{"quantity":6000,"price":7.2,"orders":2},{"quantity":21000,"price":7.15,"orders":4},{"quantity":3000,"price":7.1,"orders":1},{"quantity":6000,"price":7.05,"orders":1}],"sell":[{"quantity":3000,"price":7.35,"orders":1},{"quantity":18000,"price":7.4,"orders":4},{"quantity":21000,"price":7.45,"orders":4},{"quantity":6000,"price":7.5,"orders":2},{"quantity":9000,"price":7.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":7.3,"volume":1056000,"average_price":7.8,"oi":807000.0,"net_change":-0.6,"total_buy_quantity":510000.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751363749881","oi_day_high":852000.0,"oi_day_low":705000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.3,"high":6.75,"low":4.75,"close":4.75},"depth":{"buy":[{"quantity":5000,"price":4.7,"orders":2},{"quantity":5000,"price":4.65,"orders":2},{"quantity":5000,"price":4.6,"orders":2},{"quantity":7500,"price":4.55,"orders":2},{"quantity":7500,"price":4.5,"orders":3}],"sell":[{"quantity":2500,"price":4.85,"orders":1},{"quantity":2500,"price":4.9,"orders":1},{"quantity":2500,"price":4.95,"orders":1},{"quantity":27500,"price":5.0,"orders":2},{"quantity":7500,"price":5.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":4.75,"volume":340000,"average_price":6.07,"oi":442500.0,"net_change":-0.55,"total_buy_quantity":502500.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751363984393","oi_day_high":450000.0,"oi_day_low":412500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":14.45,"high":18.35,"low":12.8,"close":16.0},"depth":{"buy":[{"quantity":1600,"price":16.0,"orders":2},{"quantity":4800,"price":15.95,"orders":5},{"quantity":4800,"price":15.9,"orders":5},{"quantity":7200,"price":15.85,"orders":7},{"quantity":6400,"price":15.8,"orders":6}],"sell":[{"quantity":8000,"price":16.15,"orders":5},{"quantity":5600,"price":16.2,"orders":7},{"quantity":4800,"price":16.25,"orders":5},{"quantity":3200,"price":16.3,"orders":3},{"quantity":3200,"price":16.35,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":16.0,"volume":3364800,"average_price":16.21,"oi":3484000.0,"net_change":1.1,"total_buy_quantity":586400.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1751363990583","oi_day_high":3510400.0,"oi_day_low":3301600.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":46.5,"high":64.5,"low":46.25,"close":64.5},"depth":{"buy":[{"quantity":1500,"price":63.75,"orders":2},{"quantity":750,"price":62.75,"orders":1},{"quantity":1500,"price":62.7,"orders":2},{"quantity":3000,"price":62.65,"orders":1},{"quantity":750,"price":62.1,"orders":1}],"sell":[{"quantity":750,"price":64.5,"orders":1},{"quantity":750,"price":65.0,"orders":1},{"quantity":750,"price":65.45,"orders":1},{"quantity":1500,"price":65.5,"orders":2},{"quantity":750,"price":65.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":64.5,"volume":349500,"average_price":56.78,"oi":103500.0,"net_change":16.05,"total_buy_quantity":68250.0,"total_sell_quantity":62250.0,"lower_circuit_limit":3.3,"upper_circuit_limit":93.6,"last_trade_time":"1751363984803","oi_day_high":164250.0,"oi_day_low":102750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":521.95,"high":599.0,"low":443.75,"close":551.05},"depth":{"buy":[{"quantity":125,"price":551.0,"orders":1},{"quantity":125,"price":550.9,"orders":1},{"quantity":250,"price":546.1,"orders":2},{"quantity":125,"price":545.0,"orders":1},{"quantity":125,"price":544.95,"orders":1}],"sell":[{"quantity":125,"price":555.15,"orders":1},{"quantity":125,"price":555.2,"orders":1},{"quantity":125,"price":555.35,"orders":1},{"quantity":125,"price":555.5,"orders":1},{"quantity":125,"price":555.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":551.05,"volume":82500,"average_price":535.25,"oi":62250.0,"net_change":50.05,"total_buy_quantity":6000.0,"total_sell_quantity":12375.0,"lower_circuit_limit":87.3,"upper_circuit_limit":914.7,"last_trade_time":"1751363966225","oi_day_high":71250.0,"oi_day_low":62250.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":23.05,"high":32.65,"low":22.7,"close":29.35},"depth":{"buy":[{"quantity":8550,"price":29.2,"orders":3},{"quantity":2850,"price":29.15,"orders":1},{"quantity":11400,"price":29.1,"orders":3},{"quantity":8550,"price":29.05,"orders":3},{"quantity":2850,"price":29.0,"orders":1}],"sell":[{"quantity":2850,"price":29.4,"orders":1},{"quantity":2850,"price":29.5,"orders":1},{"quantity":5700,"price":29.55,"orders":2},{"quantity":2850,"price":29.6,"orders":1},{"quantity":2850,"price":29.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":29.35,"volume":4434600,"average_price":29.16,"oi":2297100.0,"net_change":8.2,"total_buy_quantity":313500.0,"total_sell_quantity":376200.0,"lower_circuit_limit":1.15,"upper_circuit_limit":53.3,"last_trade_time":"1751363969310","oi_day_high":2972550.0,"oi_day_low":2297100.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.65,"high":2.15,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":163450,"price":1.55,"orders":9},{"quantity":58375,"price":1.5,"orders":5},{"quantity":70050,"price":1.45,"orders":5},{"quantity":58375,"price":1.4,"orders":3},{"quantity":58375,"price":1.35,"orders":4}],"sell":[{"quantity":35025,"price":1.7,"orders":3},{"quantity":23350,"price":1.75,"orders":2},{"quantity":11675,"price":1.8,"orders":1},{"quantity":186800,"price":1.85,"orders":3},{"quantity":210150,"price":1.9,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.55,"volume":595425,"average_price":1.89,"oi":3595900.0,"net_change":-0.15,"total_buy_quantity":1401000.0,"total_sell_quantity":1459375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1751362758171","oi_day_high":3595900.0,"oi_day_low":3549200.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":8.05,"high":9.1,"low":5.85,"close":5.95},"depth":{"buy":[{"quantity":2500,"price":5.9,"orders":1},{"quantity":7500,"price":5.85,"orders":2},{"quantity":7500,"price":5.8,"orders":3},{"quantity":7500,"price":5.75,"orders":2},{"quantity":2500,"price":5.7,"orders":1}],"sell":[{"quantity":2500,"price":5.95,"orders":1},{"quantity":5000,"price":6.0,"orders":2},{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.1,"orders":1},{"quantity":7500,"price":6.15,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":5.95,"volume":1452500,"average_price":7.1,"oi":1207500.0,"net_change":-2.65,"total_buy_quantity":362500.0,"total_sell_quantity":392500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1751363905958","oi_day_high":1212500.0,"oi_day_low":1025000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":56.25,"high":60.25,"low":41.05,"close":53.35},"depth":{"buy":[{"quantity":375,"price":52.65,"orders":1},{"quantity":375,"price":52.6,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":750,"price":52.25,"orders":1},{"quantity":1125,"price":51.7,"orders":2}],"sell":[{"quantity":750,"price":53.4,"orders":2},{"quantity":375,"price":53.85,"orders":1},{"quantity":375,"price":53.9,"orders":1},{"quantity":750,"price":53.95,"orders":1},{"quantity":1125,"price":54.05,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":53.35,"volume":102375,"average_price":49.87,"oi":147000.0,"net_change":0.75,"total_buy_quantity":121500.0,"total_sell_quantity":76500.0,"lower_circuit_limit":1.45,"upper_circuit_limit":103.75,"last_trade_time":"1751363844266","oi_day_high":151125.0,"oi_day_low":140250.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":74.55,"high":80.0,"low":51.15,"close":60.5},"depth":{"buy":[{"quantity":550,"price":60.0,"orders":1},{"quantity":550,"price":58.9,"orders":1},{"quantity":275,"price":58.85,"orders":1},{"quantity":550,"price":58.3,"orders":1},{"quantity":275,"price":58.25,"orders":1}],"sell":[{"quantity":275,"price":60.75,"orders":1},{"quantity":275,"price":60.8,"orders":1},{"quantity":275,"price":60.85,"orders":1},{"quantity":275,"price":60.9,"orders":1},{"quantity":275,"price":60.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":60.5,"volume":343750,"average_price":62.62,"oi":413600.0,"net_change":-11.7,"total_buy_quantity":77275.0,"total_sell_quantity":73425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.95,"last_trade_time":"1751363993894","oi_day_high":426250.0,"oi_day_low":394900.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":4.55,"high":5.0,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":19500,"price":4.4,"orders":3},{"quantity":32500,"price":4.35,"orders":4},{"quantity":39000,"price":4.3,"orders":5},{"quantity":39000,"price":4.25,"orders":5},{"quantity":19500,"price":4.2,"orders":3}],"sell":[{"quantity":26000,"price":4.55,"orders":4},{"quantity":26000,"price":4.6,"orders":4},{"quantity":39000,"price":4.65,"orders":5},{"quantity":52000,"price":4.7,"orders":7},{"quantity":26000,"price":4.75,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":4.5,"volume":1865500,"average_price":4.34,"oi":3302000.0,"net_change":-0.05,"total_buy_quantity":1092000.0,"total_sell_quantity":1540500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751363979944","oi_day_high":3341000.0,"oi_day_low":3068000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":116.35,"high":120.0,"low":94.4,"close":108.25},"depth":{"buy":[{"quantity":200,"price":107.55,"orders":1},{"quantity":400,"price":107.5,"orders":2},{"quantity":600,"price":107.45,"orders":1},{"quantity":600,"price":107.4,"orders":1},{"quantity":600,"price":107.35,"orders":1}],"sell":[{"quantity":200,"price":108.6,"orders":1},{"quantity":200,"price":108.75,"orders":1},{"quantity":400,"price":108.8,"orders":2},{"quantity":400,"price":108.85,"orders":1},{"quantity":200,"price":108.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":108.25,"volume":521400,"average_price":105.11,"oi":392200.0,"net_change":-3.05,"total_buy_quantity":21400.0,"total_sell_quantity":33600.0,"lower_circuit_limit":25.25,"upper_circuit_limit":197.35,"last_trade_time":"1751363989751","oi_day_high":396200.0,"oi_day_low":355600.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":29.4,"high":37.2,"low":25.9,"close":31.5},"depth":{"buy":[{"quantity":600,"price":31.65,"orders":1},{"quantity":1200,"price":31.55,"orders":1},{"quantity":600,"price":31.4,"orders":1},{"quantity":600,"price":31.35,"orders":1},{"quantity":600,"price":31.3,"orders":1}],"sell":[{"quantity":600,"price":32.15,"orders":1},{"quantity":1200,"price":32.3,"orders":2},{"quantity":1800,"price":32.35,"orders":2},{"quantity":600,"price":32.7,"orders":1},{"quantity":1200,"price":32.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":31.5,"volume":415200,"average_price":31.22,"oi":597000.0,"net_change":0.95,"total_buy_quantity":196800.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1751363954237","oi_day_high":602400.0,"oi_day_low":578400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":175.15,"high":197.35,"low":163.7,"close":177.1},"depth":{"buy":[{"quantity":975,"price":174.7,"orders":3},{"quantity":325,"price":174.65,"orders":1},{"quantity":325,"price":174.35,"orders":1},{"quantity":325,"price":174.3,"orders":1},{"quantity":1300,"price":173.3,"orders":1}],"sell":[{"quantity":325,"price":178.75,"orders":1},{"quantity":325,"price":179.05,"orders":1},{"quantity":3250,"price":182.65,"orders":1},{"quantity":975,"price":182.75,"orders":1},{"quantity":3250,"price":193.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":177.1,"volume":74100,"average_price":185.87,"oi":115050.0,"net_change":31.65,"total_buy_quantity":32825.0,"total_sell_quantity":27300.0,"lower_circuit_limit":29.9,"upper_circuit_limit":261.0,"last_trade_time":"1751363626001","oi_day_high":153400.0,"oi_day_low":115050.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":19.0,"high":21.1,"low":16.0,"close":19.95},"depth":{"buy":[{"quantity":1325,"price":19.75,"orders":1},{"quantity":2650,"price":19.7,"orders":1},{"quantity":1325,"price":19.65,"orders":1},{"quantity":2650,"price":19.6,"orders":2},{"quantity":2650,"price":19.55,"orders":2}],"sell":[{"quantity":1325,"price":19.95,"orders":1},{"quantity":2650,"price":20.0,"orders":2},{"quantity":1325,"price":20.05,"orders":1},{"quantity":2650,"price":20.1,"orders":2},{"quantity":2650,"price":20.15,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":19.95,"volume":483625,"average_price":18.62,"oi":433275.0,"net_change":1.7,"total_buy_quantity":196100.0,"total_sell_quantity":176225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1751363965761","oi_day_high":459775.0,"oi_day_low":426650.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":6.45,"high":9.0,"low":5.85,"close":8.75},"depth":{"buy":[{"quantity":8000,"price":8.8,"orders":1},{"quantity":8000,"price":8.75,"orders":1},{"quantity":8000,"price":8.65,"orders":1},{"quantity":8000,"price":8.6,"orders":1},{"quantity":8000,"price":8.55,"orders":1}],"sell":[{"quantity":16000,"price":9.25,"orders":2},{"quantity":8000,"price":9.35,"orders":1},{"quantity":8000,"price":9.4,"orders":1},{"quantity":32000,"price":9.45,"orders":1},{"quantity":8000,"price":9.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":8.75,"volume":472000,"average_price":7.86,"oi":1704000.0,"net_change":2.05,"total_buy_quantity":640000.0,"total_sell_quantity":448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751361609032","oi_day_high":1872000.0,"oi_day_low":1704000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":14.55,"high":14.95,"low":7.6,"close":12.05},"depth":{"buy":[{"quantity":800,"price":11.95,"orders":1},{"quantity":4800,"price":11.9,"orders":1},{"quantity":2400,"price":11.85,"orders":3},{"quantity":800,"price":11.8,"orders":1},{"quantity":1600,"price":11.75,"orders":2}],"sell":[{"quantity":1600,"price":12.05,"orders":1},{"quantity":800,"price":12.15,"orders":1},{"quantity":800,"price":12.2,"orders":1},{"quantity":2400,"price":12.25,"orders":3},{"quantity":3200,"price":12.3,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":12.05,"volume":2378400,"average_price":10.25,"oi":644800.0,"net_change":-3.7,"total_buy_quantity":334400.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1751363987421","oi_day_high":866400.0,"oi_day_low":579200.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":59.6,"high":101.55,"low":59.2,"close":99.05},"depth":{"buy":[{"quantity":350,"price":98.25,"orders":1},{"quantity":350,"price":98.2,"orders":1},{"quantity":1050,"price":95.8,"orders":1},{"quantity":1050,"price":90.5,"orders":1},{"quantity":1750,"price":87.6,"orders":1}],"sell":[{"quantity":350,"price":112.0,"orders":1},{"quantity":350,"price":112.1,"orders":1},{"quantity":350,"price":112.3,"orders":1},{"quantity":1050,"price":112.35,"orders":1},{"quantity":1050,"price":112.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":99.05,"volume":65800,"average_price":71.81,"oi":29400.0,"net_change":40.1,"total_buy_quantity":23450.0,"total_sell_quantity":8050.0,"lower_circuit_limit":8.65,"upper_circuit_limit":182.75,"last_trade_time":"1751363990137","oi_day_high":38500.0,"oi_day_low":29400.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":773.2,"orders":1},{"quantity":75,"price":772.75,"orders":1},{"quantity":100,"price":664.75,"orders":1},{"quantity":250,"price":515.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":1052.7,"orders":1},{"quantity":175,"price":1052.75,"orders":2},{"quantity":250,"price":1056.9,"orders":1},{"quantity":125,"price":1068.75,"orders":1},{"quantity":250,"price":1101.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1848.8,"total_buy_quantity":450.0,"total_sell_quantity":825.0,"lower_circuit_limit":214.15,"upper_circuit_limit":1347.35,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":261.0,"high":267.45,"low":201.15,"close":216.0},"depth":{"buy":[{"quantity":100,"price":213.1,"orders":2},{"quantity":50,"price":212.95,"orders":1},{"quantity":50,"price":212.15,"orders":1},{"quantity":100,"price":212.1,"orders":2},{"quantity":100,"price":212.05,"orders":1}],"sell":[{"quantity":50,"price":215.8,"orders":1},{"quantity":50,"price":215.85,"orders":1},{"quantity":50,"price":216.95,"orders":1},{"quantity":50,"price":217.0,"orders":1},{"quantity":150,"price":217.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":216.0,"volume":32450,"average_price":220.67,"oi":26900.0,"net_change":-46.3,"total_buy_quantity":10900.0,"total_sell_quantity":11600.0,"lower_circuit_limit":40.1,"upper_circuit_limit":484.5,"last_trade_time":"1751363999878","oi_day_high":27350.0,"oi_day_low":23950.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.55,"high":1.55,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":361725,"price":0.65,"orders":10},{"quantity":1001700,"price":0.6,"orders":16},{"quantity":992425,"price":0.55,"orders":11},{"quantity":881125,"price":0.5,"orders":12},{"quantity":881125,"price":0.45,"orders":8}],"sell":[{"quantity":528675,"price":0.7,"orders":18},{"quantity":333900,"price":0.75,"orders":12},{"quantity":398825,"price":0.8,"orders":19},{"quantity":268975,"price":0.85,"orders":14},{"quantity":259700,"price":0.9,"orders":9}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.7,"volume":19904150,"average_price":0.9,"oi":8059975.0,"net_change":-1.0,"total_buy_quantity":6835675.0,"total_sell_quantity":4312875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1751363997539","oi_day_high":8087800.0,"oi_day_low":4461275.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":45.15,"high":47.3,"low":42.5,"close":46.9},"depth":{"buy":[{"quantity":1950,"price":46.4,"orders":3},{"quantity":650,"price":46.35,"orders":1},{"quantity":1300,"price":45.6,"orders":2},{"quantity":1300,"price":45.55,"orders":1},{"quantity":650,"price":45.5,"orders":1}],"sell":[{"quantity":650,"price":47.65,"orders":1},{"quantity":650,"price":47.7,"orders":1},{"quantity":650,"price":47.8,"orders":1},{"quantity":650,"price":48.0,"orders":1},{"quantity":650,"price":48.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":46.9,"volume":32500,"average_price":45.87,"oi":92300.0,"net_change":2.6,"total_buy_quantity":78650.0,"total_sell_quantity":72150.0,"lower_circuit_limit":3.8,"upper_circuit_limit":84.8,"last_trade_time":"1751363773515","oi_day_high":92300.0,"oi_day_low":84500.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":58.55,"high":76.0,"low":57.7,"close":76.0},"depth":{"buy":[{"quantity":3400,"price":75.75,"orders":2},{"quantity":1700,"price":75.7,"orders":1},{"quantity":3400,"price":75.15,"orders":1},{"quantity":1700,"price":75.1,"orders":1},{"quantity":3400,"price":75.05,"orders":2}],"sell":[{"quantity":1700,"price":76.55,"orders":1},{"quantity":1700,"price":76.6,"orders":1},{"quantity":1700,"price":76.65,"orders":1},{"quantity":1700,"price":77.6,"orders":1},{"quantity":3400,"price":77.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":76.0,"volume":103700,"average_price":67.5,"oi":334900.0,"net_change":18.85,"total_buy_quantity":171700.0,"total_sell_quantity":79900.0,"lower_circuit_limit":21.15,"upper_circuit_limit":93.15,"last_trade_time":"1751363911226","oi_day_high":360400.0,"oi_day_low":329800.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":27.0,"high":35.0,"low":26.6,"close":32.6},"depth":{"buy":[{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":9000,"price":28.95,"orders":1},{"quantity":1500,"price":27.7,"orders":1},{"quantity":20000,"price":25.3,"orders":1}],"sell":[{"quantity":1000,"price":34.1,"orders":2},{"quantity":500,"price":34.15,"orders":1},{"quantity":1000,"price":34.25,"orders":1},{"quantity":500,"price":35.3,"orders":1},{"quantity":9000,"price":37.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":32.6,"volume":47500,"average_price":31.1,"oi":62000.0,"net_change":4.5,"total_buy_quantity":52500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":54.9,"last_trade_time":"1751363543918","oi_day_high":73500.0,"oi_day_low":62000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":110.85,"high":115.85,"low":97.8,"close":103.05},"depth":{"buy":[{"quantity":175,"price":101.75,"orders":1},{"quantity":175,"price":101.7,"orders":1},{"quantity":175,"price":101.55,"orders":1},{"quantity":175,"price":101.5,"orders":1},{"quantity":175,"price":101.15,"orders":1}],"sell":[{"quantity":350,"price":103.85,"orders":2},{"quantity":175,"price":103.95,"orders":1},{"quantity":175,"price":104.85,"orders":1},{"quantity":175,"price":104.9,"orders":1},{"quantity":350,"price":104.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":103.05,"volume":35000,"average_price":106.54,"oi":22225.0,"net_change":-25.35,"total_buy_quantity":16625.0,"total_sell_quantity":11550.0,"lower_circuit_limit":24.3,"upper_circuit_limit":232.5,"last_trade_time":"1751363866622","oi_day_high":22225.0,"oi_day_low":6475.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":17.9,"high":18.0,"low":12.55,"close":14.8},"depth":{"buy":[{"quantity":2550,"price":14.7,"orders":1},{"quantity":5100,"price":14.65,"orders":3},{"quantity":6375,"price":14.6,"orders":4},{"quantity":7650,"price":14.55,"orders":5},{"quantity":7650,"price":14.5,"orders":5}],"sell":[{"quantity":5100,"price":14.8,"orders":4},{"quantity":6375,"price":14.85,"orders":3},{"quantity":11475,"price":14.9,"orders":4},{"quantity":11475,"price":14.95,"orders":8},{"quantity":5100,"price":15.0,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":14.8,"volume":5357550,"average_price":13.92,"oi":4781250.0,"net_change":-2.3,"total_buy_quantity":473025.0,"total_sell_quantity":655350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1751363999531","oi_day_high":4859025.0,"oi_day_low":4618050.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":15.6,"high":22.7,"low":15.45,"close":20.75},"depth":{"buy":[{"quantity":3000,"price":20.25,"orders":3},{"quantity":4000,"price":20.2,"orders":2},{"quantity":2000,"price":20.1,"orders":2},{"quantity":5000,"price":20.05,"orders":2},{"quantity":1000,"price":20.0,"orders":1}],"sell":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":6000,"price":20.75,"orders":3},{"quantity":2000,"price":20.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":20.75,"volume":327000,"average_price":20.0,"oi":415000.0,"net_change":4.55,"total_buy_quantity":225000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751363891951","oi_day_high":415000.0,"oi_day_low":374000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.35,"high":22.55,"low":19.0,"close":21.5},"depth":{"buy":[{"quantity":4700,"price":21.45,"orders":2},{"quantity":4700,"price":21.4,"orders":2},{"quantity":4700,"price":21.35,"orders":2},{"quantity":2350,"price":21.3,"orders":1},{"quantity":2350,"price":21.2,"orders":1}],"sell":[{"quantity":2350,"price":21.6,"orders":1},{"quantity":4700,"price":21.65,"orders":2},{"quantity":4700,"price":21.7,"orders":2},{"quantity":2350,"price":21.75,"orders":1},{"quantity":4700,"price":21.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":21.5,"volume":505250,"average_price":20.68,"oi":911800.0,"net_change":2.3,"total_buy_quantity":258500.0,"total_sell_quantity":293750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1751363975822","oi_day_high":972900.0,"oi_day_low":911800.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":25.95,"high":34.95,"low":25.4,"close":29.85},"depth":{"buy":[{"quantity":300,"price":29.05,"orders":1},{"quantity":300,"price":29.0,"orders":1},{"quantity":600,"price":28.85,"orders":1},{"quantity":300,"price":28.65,"orders":1},{"quantity":300,"price":28.5,"orders":1}],"sell":[{"quantity":300,"price":30.65,"orders":1},{"quantity":300,"price":30.7,"orders":1},{"quantity":600,"price":31.15,"orders":1},{"quantity":300,"price":31.5,"orders":1},{"quantity":300,"price":31.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":29.85,"volume":14700,"average_price":29.58,"oi":66600.0,"net_change":-0.85,"total_buy_quantity":61200.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1751363355537","oi_day_high":69600.0,"oi_day_low":66600.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":8.1,"high":9.35,"low":5.25,"close":6.0},"depth":{"buy":[{"quantity":6775,"price":5.9,"orders":5},{"quantity":10840,"price":5.85,"orders":6},{"quantity":8130,"price":5.8,"orders":5},{"quantity":5420,"price":5.75,"orders":2},{"quantity":2710,"price":5.7,"orders":1}],"sell":[{"quantity":2710,"price":6.0,"orders":1},{"quantity":4065,"price":6.05,"orders":2},{"quantity":17615,"price":6.1,"orders":4},{"quantity":10840,"price":6.15,"orders":6},{"quantity":6775,"price":6.2,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":6.0,"volume":2078570,"average_price":6.78,"oi":1397005.0,"net_change":-2.35,"total_buy_quantity":355010.0,"total_sell_quantity":299455.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1751363987806","oi_day_high":1436300.0,"oi_day_low":1197820.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":266.65,"high":355.55,"low":264.95,"close":333.1},"depth":{"buy":[{"quantity":125,"price":333.0,"orders":1},{"quantity":125,"price":332.95,"orders":1},{"quantity":250,"price":332.05,"orders":2},{"quantity":250,"price":332.0,"orders":1},{"quantity":375,"price":330.15,"orders":2}],"sell":[{"quantity":125,"price":336.1,"orders":1},{"quantity":125,"price":336.15,"orders":1},{"quantity":125,"price":338.65,"orders":1},{"quantity":250,"price":338.7,"orders":2},{"quantity":250,"price":338.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":333.1,"volume":126375,"average_price":322.4,"oi":80500.0,"net_change":68.1,"total_buy_quantity":24250.0,"total_sell_quantity":17625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":537.45,"last_trade_time":"1751363987067","oi_day_high":89500.0,"oi_day_low":79375.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":54.35,"high":62.5,"low":46.7,"close":61.65},"depth":{"buy":[{"quantity":725,"price":61.7,"orders":1},{"quantity":725,"price":61.65,"orders":1},{"quantity":725,"price":61.55,"orders":1},{"quantity":1450,"price":61.45,"orders":2},{"quantity":725,"price":61.4,"orders":1}],"sell":[{"quantity":725,"price":62.25,"orders":1},{"quantity":725,"price":62.65,"orders":1},{"quantity":3625,"price":62.7,"orders":2},{"quantity":1450,"price":62.9,"orders":2},{"quantity":2175,"price":62.95,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":61.65,"volume":871450,"average_price":58.73,"oi":326975.0,"net_change":12.5,"total_buy_quantity":123250.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.2,"last_trade_time":"1751363995980","oi_day_high":361775.0,"oi_day_low":172550.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":53.0,"high":60.8,"low":48.7,"close":60.2},"depth":{"buy":[{"quantity":500,"price":55.45,"orders":1},{"quantity":500,"price":55.4,"orders":1},{"quantity":500,"price":54.35,"orders":1},{"quantity":500,"price":54.3,"orders":1},{"quantity":1000,"price":54.05,"orders":1}],"sell":[{"quantity":500,"price":58.55,"orders":1},{"quantity":500,"price":58.6,"orders":1},{"quantity":500,"price":58.65,"orders":1},{"quantity":500,"price":59.9,"orders":1},{"quantity":500,"price":60.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":60.2,"volume":18000,"average_price":54.34,"oi":102500.0,"net_change":4.15,"total_buy_quantity":33000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":15.95,"upper_circuit_limit":96.15,"last_trade_time":"1751358606398","oi_day_high":103000.0,"oi_day_low":96500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":9.0,"high":11.7,"low":8.0,"close":10.65},"depth":{"buy":[{"quantity":1250,"price":10.6,"orders":1},{"quantity":1250,"price":10.55,"orders":1},{"quantity":2500,"price":10.5,"orders":2},{"quantity":2500,"price":10.45,"orders":2},{"quantity":1250,"price":10.4,"orders":1}],"sell":[{"quantity":1250,"price":10.85,"orders":1},{"quantity":1250,"price":10.9,"orders":1},{"quantity":2500,"price":11.0,"orders":2},{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":11.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":10.65,"volume":662500,"average_price":9.58,"oi":883750.0,"net_change":1.0,"total_buy_quantity":310000.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1751363834055","oi_day_high":905000.0,"oi_day_low":795000.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":45.75,"high":45.75,"low":37.4,"close":38.35},"depth":{"buy":[{"quantity":1600,"price":38.55,"orders":2},{"quantity":1600,"price":37.85,"orders":1},{"quantity":1600,"price":37.15,"orders":1},{"quantity":1600,"price":36.85,"orders":2},{"quantity":800,"price":36.8,"orders":1}],"sell":[{"quantity":1600,"price":38.9,"orders":2},{"quantity":800,"price":39.35,"orders":1},{"quantity":1600,"price":40.45,"orders":2},{"quantity":800,"price":40.5,"orders":1},{"quantity":800,"price":40.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":38.35,"volume":139200,"average_price":40.02,"oi":79200.0,"net_change":-10.0,"total_buy_quantity":96800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":10.55,"upper_circuit_limit":86.15,"last_trade_time":"1751363997688","oi_day_high":82400.0,"oi_day_low":73600.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":4.55,"high":4.65,"low":3.55,"close":4.45},"depth":{"buy":[{"quantity":5875,"price":4.4,"orders":1},{"quantity":35250,"price":4.35,"orders":6},{"quantity":29375,"price":4.3,"orders":5},{"quantity":35250,"price":4.25,"orders":6},{"quantity":23500,"price":4.2,"orders":4}],"sell":[{"quantity":17625,"price":4.45,"orders":3},{"quantity":52875,"price":4.5,"orders":6},{"quantity":23500,"price":4.55,"orders":4},{"quantity":52875,"price":4.6,"orders":9},{"quantity":23500,"price":4.65,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":4.45,"volume":1756625,"average_price":4.17,"oi":1827125.0,"net_change":-0.25,"total_buy_quantity":992875.0,"total_sell_quantity":1010500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1751363997468","oi_day_high":2003375.0,"oi_day_low":1715500.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":18.75,"high":18.75,"low":14.0,"close":15.95},"depth":{"buy":[{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":4000,"price":15.75,"orders":4},{"quantity":1000,"price":15.7,"orders":1},{"quantity":2000,"price":15.65,"orders":1}],"sell":[{"quantity":1000,"price":16.05,"orders":1},{"quantity":11000,"price":16.1,"orders":2},{"quantity":1000,"price":16.15,"orders":1},{"quantity":15000,"price":16.2,"orders":1},{"quantity":2000,"price":16.25,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":15.95,"volume":971000,"average_price":15.74,"oi":1243000.0,"net_change":-3.7,"total_buy_quantity":324000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1751363988787","oi_day_high":1285000.0,"oi_day_low":1145000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":235.0,"high":235.0,"low":183.25,"close":206.9},"depth":{"buy":[{"quantity":300,"price":196.25,"orders":2},{"quantity":150,"price":196.2,"orders":1},{"quantity":150,"price":196.15,"orders":1},{"quantity":150,"price":196.05,"orders":1},{"quantity":600,"price":196.0,"orders":1}],"sell":[{"quantity":150,"price":205.75,"orders":1},{"quantity":150,"price":206.05,"orders":1},{"quantity":150,"price":206.1,"orders":1},{"quantity":150,"price":206.9,"orders":1},{"quantity":150,"price":209.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":206.9,"volume":63300,"average_price":192.32,"oi":48000.0,"net_change":-25.35,"total_buy_quantity":6600.0,"total_sell_quantity":14700.0,"lower_circuit_limit":44.6,"upper_circuit_limit":419.9,"last_trade_time":"1751363784104","oi_day_high":72150.0,"oi_day_low":48000.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":38.25,"high":38.3,"low":28.8,"close":31.05},"depth":{"buy":[{"quantity":2175,"price":31.05,"orders":3},{"quantity":14500,"price":31.0,"orders":20},{"quantity":2175,"price":30.95,"orders":3},{"quantity":1450,"price":30.9,"orders":2},{"quantity":2175,"price":30.85,"orders":2}],"sell":[{"quantity":725,"price":31.45,"orders":1},{"quantity":1450,"price":31.55,"orders":2},{"quantity":1450,"price":31.6,"orders":2},{"quantity":2175,"price":31.65,"orders":3},{"quantity":3625,"price":31.7,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":31.05,"volume":1012100,"average_price":32.8,"oi":741675.0,"net_change":-4.2,"total_buy_quantity":176175.0,"total_sell_quantity":141375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1751363980999","oi_day_high":754000.0,"oi_day_low":617700.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":19.0,"high":19.05,"low":13.25,"close":14.8},"depth":{"buy":[{"quantity":15400,"price":14.75,"orders":4},{"quantity":1400,"price":14.7,"orders":1},{"quantity":1400,"price":14.65,"orders":1},{"quantity":4200,"price":14.6,"orders":3},{"quantity":1400,"price":14.55,"orders":1}],"sell":[{"quantity":1400,"price":14.95,"orders":1},{"quantity":4200,"price":15.0,"orders":3},{"quantity":2800,"price":15.05,"orders":2},{"quantity":4200,"price":15.1,"orders":2},{"quantity":1400,"price":15.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":14.8,"volume":600600,"average_price":14.84,"oi":667800.0,"net_change":-0.8,"total_buy_quantity":310800.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1751363975841","oi_day_high":697200.0,"oi_day_low":558600.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":59.95,"high":66.8,"low":52.5,"close":57.6},"depth":{"buy":[{"quantity":300,"price":57.3,"orders":1},{"quantity":300,"price":57.25,"orders":1},{"quantity":600,"price":57.2,"orders":2},{"quantity":300,"price":57.15,"orders":1},{"quantity":600,"price":57.0,"orders":2}],"sell":[{"quantity":300,"price":57.9,"orders":1},{"quantity":300,"price":57.95,"orders":1},{"quantity":300,"price":58.0,"orders":1},{"quantity":300,"price":58.05,"orders":1},{"quantity":900,"price":58.15,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":57.6,"volume":701400,"average_price":59.57,"oi":1485000.0,"net_change":-4.45,"total_buy_quantity":125100.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.85,"last_trade_time":"1751363997594","oi_day_high":1485600.0,"oi_day_low":1405200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":25.55,"high":28.95,"low":22.9,"close":28.35},"depth":{"buy":[{"quantity":1400,"price":28.3,"orders":2},{"quantity":2100,"price":28.25,"orders":2},{"quantity":1400,"price":28.2,"orders":2},{"quantity":2100,"price":28.15,"orders":2},{"quantity":700,"price":28.1,"orders":1}],"sell":[{"quantity":3500,"price":28.55,"orders":1},{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.7,"orders":1},{"quantity":2100,"price":28.75,"orders":2},{"quantity":2800,"price":28.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":28.35,"volume":2123800,"average_price":25.88,"oi":915600.0,"net_change":5.45,"total_buy_quantity":262500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1751363998826","oi_day_high":1029000.0,"oi_day_low":915600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":79.85,"high":92.0,"low":77.75,"close":92.0},"depth":{"buy":[{"quantity":375,"price":88.5,"orders":1},{"quantity":375,"price":88.45,"orders":1},{"quantity":375,"price":88.25,"orders":1},{"quantity":375,"price":88.2,"orders":1},{"quantity":7875,"price":88.0,"orders":2}],"sell":[{"quantity":750,"price":94.85,"orders":2},{"quantity":375,"price":94.9,"orders":1},{"quantity":375,"price":94.95,"orders":1},{"quantity":375,"price":95.0,"orders":1},{"quantity":375,"price":95.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":92.0,"volume":17625,"average_price":83.15,"oi":65250.0,"net_change":21.95,"total_buy_quantity":31125.0,"total_sell_quantity":25500.0,"lower_circuit_limit":19.7,"upper_circuit_limit":120.4,"last_trade_time":"1751363931989","oi_day_high":66375.0,"oi_day_low":59250.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":239.2,"high":262.0,"low":208.5,"close":226.0},"depth":{"buy":[{"quantity":100,"price":223.9,"orders":1},{"quantity":100,"price":223.85,"orders":1},{"quantity":100,"price":223.3,"orders":1},{"quantity":100,"price":223.1,"orders":1},{"quantity":300,"price":222.6,"orders":3}],"sell":[{"quantity":100,"price":226.1,"orders":1},{"quantity":100,"price":226.15,"orders":1},{"quantity":100,"price":226.2,"orders":1},{"quantity":100,"price":226.25,"orders":1},{"quantity":100,"price":226.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":226.0,"volume":151100,"average_price":237.7,"oi":86500.0,"net_change":-11.1,"total_buy_quantity":16600.0,"total_sell_quantity":30400.0,"lower_circuit_limit":26.0,"upper_circuit_limit":448.2,"last_trade_time":"1751363972113","oi_day_high":86700.0,"oi_day_low":61700.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":54.75,"high":56.95,"low":37.35,"close":43.65},"depth":{"buy":[{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.35,"orders":1},{"quantity":1000,"price":43.3,"orders":1},{"quantity":1000,"price":43.25,"orders":1},{"quantity":500,"price":42.7,"orders":1}],"sell":[{"quantity":500,"price":43.95,"orders":1},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":44.05,"orders":1},{"quantity":500,"price":44.1,"orders":1},{"quantity":500,"price":44.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":43.65,"volume":501000,"average_price":42.1,"oi":205000.0,"net_change":-15.0,"total_buy_quantity":95000.0,"total_sell_quantity":67000.0,"lower_circuit_limit":8.1,"upper_circuit_limit":109.2,"last_trade_time":"1751363999766","oi_day_high":220500.0,"oi_day_low":155000.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":43.2,"high":54.5,"low":42.9,"close":52.95},"depth":{"buy":[{"quantity":375,"price":49.2,"orders":1},{"quantity":375,"price":49.15,"orders":1},{"quantity":375,"price":48.95,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":5625,"price":44.6,"orders":1}],"sell":[{"quantity":375,"price":52.95,"orders":1},{"quantity":375,"price":53.0,"orders":1},{"quantity":375,"price":57.2,"orders":1},{"quantity":375,"price":61.2,"orders":1},{"quantity":5625,"price":61.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":52.95,"volume":17250,"average_price":49.94,"oi":18375.0,"net_change":8.35,"total_buy_quantity":50625.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.05,"last_trade_time":"1751363990265","oi_day_high":18750.0,"oi_day_low":15750.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":439.35,"high":461.75,"low":380.0,"close":415.55},"depth":{"buy":[{"quantity":50,"price":383.4,"orders":1},{"quantity":100,"price":383.35,"orders":2},{"quantity":350,"price":383.3,"orders":1},{"quantity":50,"price":383.25,"orders":1},{"quantity":50,"price":383.2,"orders":1}],"sell":[{"quantity":50,"price":461.85,"orders":1},{"quantity":3600,"price":461.9,"orders":8},{"quantity":50,"price":461.95,"orders":1},{"quantity":100,"price":462.0,"orders":2},{"quantity":200,"price":469.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":415.55,"volume":14400,"average_price":413.49,"oi":18050.0,"net_change":-22.1,"total_buy_quantity":7150.0,"total_sell_quantity":8900.0,"lower_circuit_limit":146.75,"upper_circuit_limit":728.55,"last_trade_time":"1751363940784","oi_day_high":19250.0,"oi_day_low":17350.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":51.25,"high":53.35,"low":40.3,"close":43.75},"depth":{"buy":[{"quantity":350,"price":43.05,"orders":1},{"quantity":350,"price":42.55,"orders":1},{"quantity":350,"price":42.5,"orders":1},{"quantity":350,"price":42.45,"orders":1},{"quantity":350,"price":41.7,"orders":1}],"sell":[{"quantity":350,"price":43.7,"orders":1},{"quantity":350,"price":43.75,"orders":1},{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.7,"orders":1},{"quantity":700,"price":44.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":43.75,"volume":32900,"average_price":48.2,"oi":55650.0,"net_change":1.1,"total_buy_quantity":60550.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1751363788915","oi_day_high":61250.0,"oi_day_low":55300.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":12.45,"high":14.65,"low":12.25,"close":12.65},"depth":{"buy":[{"quantity":1800,"price":12.8,"orders":1},{"quantity":7200,"price":12.75,"orders":2},{"quantity":3600,"price":12.7,"orders":2},{"quantity":3600,"price":12.65,"orders":2},{"quantity":3600,"price":12.6,"orders":2}],"sell":[{"quantity":1800,"price":13.0,"orders":1},{"quantity":5400,"price":13.05,"orders":2},{"quantity":3600,"price":13.1,"orders":2},{"quantity":5400,"price":13.15,"orders":2},{"quantity":7200,"price":13.2,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.65,"volume":288000,"average_price":13.42,"oi":918000.0,"net_change":0.05,"total_buy_quantity":266400.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1751363946588","oi_day_high":941400.0,"oi_day_low":869400.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":20.85,"high":22.7,"low":17.8,"close":21.7},"depth":{"buy":[{"quantity":1250,"price":21.65,"orders":1},{"quantity":1250,"price":21.5,"orders":1},{"quantity":1250,"price":21.45,"orders":1},{"quantity":1250,"price":21.4,"orders":1},{"quantity":1250,"price":21.35,"orders":1}],"sell":[{"quantity":3750,"price":21.95,"orders":3},{"quantity":1250,"price":22.05,"orders":1},{"quantity":1250,"price":22.1,"orders":1},{"quantity":3750,"price":22.35,"orders":2},{"quantity":1250,"price":22.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":21.7,"volume":455000,"average_price":20.64,"oi":243750.0,"net_change":-3.15,"total_buy_quantity":167500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":4.2,"upper_circuit_limit":45.5,"last_trade_time":"1751363940225","oi_day_high":255000.0,"oi_day_low":211250.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":92.35,"high":95.35,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":250,"price":76.2,"orders":1},{"quantity":500,"price":75.05,"orders":1},{"quantity":500,"price":72.05,"orders":1},{"quantity":250,"price":71.2,"orders":1},{"quantity":500,"price":69.05,"orders":1}],"sell":[{"quantity":250,"price":79.75,"orders":1},{"quantity":250,"price":79.8,"orders":1},{"quantity":500,"price":80.95,"orders":1},{"quantity":750,"price":83.95,"orders":2},{"quantity":1000,"price":86.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":84.0,"volume":1750,"average_price":89.6,"oi":22000.0,"net_change":6.25,"total_buy_quantity":12250.0,"total_sell_quantity":13250.0,"lower_circuit_limit":8.6,"upper_circuit_limit":146.9,"last_trade_time":"1751355296922","oi_day_high":22000.0,"oi_day_low":22000.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":10.7,"high":10.9,"low":8.15,"close":8.8},"depth":{"buy":[{"quantity":8224,"price":8.6,"orders":3},{"quantity":6168,"price":8.55,"orders":3},{"quantity":4112,"price":8.5,"orders":2},{"quantity":12336,"price":8.45,"orders":3},{"quantity":8224,"price":8.4,"orders":2}],"sell":[{"quantity":2056,"price":8.75,"orders":1},{"quantity":10280,"price":8.8,"orders":5},{"quantity":2056,"price":8.85,"orders":1},{"quantity":2056,"price":8.9,"orders":1},{"quantity":2056,"price":8.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":8.8,"volume":1198648,"average_price":8.86,"oi":1463872.0,"net_change":-1.9,"total_buy_quantity":386528.0,"total_sell_quantity":308400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1751363999083","oi_day_high":1521440.0,"oi_day_low":1237712.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":29.4,"high":29.4,"low":23.2,"close":25.0},"depth":{"buy":[{"quantity":1750,"price":24.8,"orders":2},{"quantity":875,"price":24.75,"orders":1},{"quantity":875,"price":24.7,"orders":1},{"quantity":5250,"price":24.65,"orders":3},{"quantity":3500,"price":24.6,"orders":2}],"sell":[{"quantity":875,"price":25.15,"orders":1},{"quantity":875,"price":25.2,"orders":1},{"quantity":875,"price":25.25,"orders":1},{"quantity":2625,"price":25.3,"orders":1},{"quantity":2625,"price":25.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":25.0,"volume":282625,"average_price":24.88,"oi":271250.0,"net_change":-4.8,"total_buy_quantity":77000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":3.95,"upper_circuit_limit":55.65,"last_trade_time":"1751363987787","oi_day_high":274750.0,"oi_day_low":235375.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":14.8,"high":15.95,"low":13.5,"close":14.65},"depth":{"buy":[{"quantity":2075,"price":14.75,"orders":1},{"quantity":2075,"price":14.7,"orders":1},{"quantity":2075,"price":14.6,"orders":1},{"quantity":8300,"price":14.55,"orders":3},{"quantity":2075,"price":14.5,"orders":1}],"sell":[{"quantity":2075,"price":15.0,"orders":1},{"quantity":2075,"price":15.05,"orders":1},{"quantity":4150,"price":15.1,"orders":2},{"quantity":2075,"price":15.15,"orders":1},{"quantity":2075,"price":15.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":14.65,"volume":350675,"average_price":14.72,"oi":300875.0,"net_change":-0.15,"total_buy_quantity":296725.0,"total_sell_quantity":269750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751363902657","oi_day_high":305025.0,"oi_day_low":278050.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":30.15,"high":34.4,"low":26.45,"close":29.8},"depth":{"buy":[{"quantity":825,"price":29.55,"orders":1},{"quantity":4125,"price":29.5,"orders":3},{"quantity":1650,"price":29.45,"orders":2},{"quantity":3300,"price":29.4,"orders":2},{"quantity":1650,"price":29.35,"orders":1}],"sell":[{"quantity":4125,"price":29.95,"orders":1},{"quantity":2475,"price":30.0,"orders":3},{"quantity":9075,"price":30.05,"orders":5},{"quantity":5775,"price":30.1,"orders":3},{"quantity":2475,"price":30.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":29.8,"volume":2215950,"average_price":29.59,"oi":732600.0,"net_change":1.95,"total_buy_quantity":151800.0,"total_sell_quantity":226050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1751363985712","oi_day_high":755700.0,"oi_day_low":528825.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":75.5,"high":76.7,"low":68.0,"close":71.95},"depth":{"buy":[{"quantity":250,"price":69.75,"orders":1},{"quantity":250,"price":69.6,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":750,"price":66.5,"orders":1},{"quantity":500,"price":66.45,"orders":1}],"sell":[{"quantity":250,"price":71.75,"orders":1},{"quantity":250,"price":71.8,"orders":1},{"quantity":250,"price":72.1,"orders":1},{"quantity":750,"price":73.2,"orders":1},{"quantity":500,"price":74.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":71.95,"volume":19250,"average_price":72.45,"oi":43750.0,"net_change":-6.05,"total_buy_quantity":29750.0,"total_sell_quantity":45250.0,"lower_circuit_limit":12.65,"upper_circuit_limit":143.35,"last_trade_time":"1751363934453","oi_day_high":45500.0,"oi_day_low":43750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":85.0,"high":102.4,"low":79.85,"close":98.25},"depth":{"buy":[{"quantity":900,"price":91.25,"orders":2},{"quantity":450,"price":90.95,"orders":1},{"quantity":1800,"price":90.85,"orders":1},{"quantity":450,"price":90.7,"orders":1},{"quantity":1350,"price":90.65,"orders":1}],"sell":[{"quantity":900,"price":99.75,"orders":2},{"quantity":450,"price":100.2,"orders":1},{"quantity":450,"price":100.75,"orders":1},{"quantity":450,"price":101.05,"orders":1},{"quantity":450,"price":101.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":98.25,"volume":36450,"average_price":93.08,"oi":91800.0,"net_change":12.35,"total_buy_quantity":25200.0,"total_sell_quantity":39600.0,"lower_circuit_limit":14.85,"upper_circuit_limit":156.95,"last_trade_time":"1751363903769","oi_day_high":99900.0,"oi_day_low":91800.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":20.0,"high":21.9,"low":17.8,"close":18.05},"depth":{"buy":[{"quantity":1300,"price":17.35,"orders":1},{"quantity":1300,"price":17.3,"orders":1},{"quantity":2600,"price":17.25,"orders":2},{"quantity":2600,"price":17.2,"orders":2},{"quantity":9100,"price":17.1,"orders":1}],"sell":[{"quantity":1300,"price":18.15,"orders":1},{"quantity":2600,"price":18.25,"orders":2},{"quantity":2600,"price":18.3,"orders":2},{"quantity":1300,"price":18.35,"orders":1},{"quantity":2600,"price":18.4,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":18.05,"volume":133900,"average_price":19.56,"oi":345800.0,"net_change":-3.25,"total_buy_quantity":133900.0,"total_sell_quantity":226200.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1751363978356","oi_day_high":345800.0,"oi_day_low":292500.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":57.05,"high":62.3,"low":53.0,"close":55.95},"depth":{"buy":[{"quantity":300,"price":55.6,"orders":1},{"quantity":300,"price":55.55,"orders":1},{"quantity":300,"price":55.5,"orders":1},{"quantity":300,"price":55.35,"orders":1},{"quantity":600,"price":55.3,"orders":1}],"sell":[{"quantity":300,"price":56.1,"orders":1},{"quantity":600,"price":56.15,"orders":2},{"quantity":300,"price":56.2,"orders":1},{"quantity":300,"price":56.25,"orders":1},{"quantity":600,"price":56.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":55.95,"volume":102300,"average_price":57.12,"oi":222900.0,"net_change":-2.55,"total_buy_quantity":38400.0,"total_sell_quantity":53400.0,"lower_circuit_limit":10.85,"upper_circuit_limit":106.15,"last_trade_time":"1751363954059","oi_day_high":223800.0,"oi_day_low":218100.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":9.95,"high":12.0,"low":9.1,"close":10.6},"depth":{"buy":[{"quantity":3400,"price":10.35,"orders":2},{"quantity":3400,"price":10.3,"orders":2},{"quantity":11900,"price":10.25,"orders":4},{"quantity":8500,"price":10.2,"orders":3},{"quantity":1700,"price":10.15,"orders":1}],"sell":[{"quantity":3400,"price":10.55,"orders":2},{"quantity":1700,"price":10.6,"orders":1},{"quantity":5100,"price":10.65,"orders":3},{"quantity":6800,"price":10.7,"orders":2},{"quantity":10200,"price":10.75,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":10.6,"volume":720800,"average_price":10.72,"oi":309400.0,"net_change":-0.45,"total_buy_quantity":295800.0,"total_sell_quantity":338300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1751363769295","oi_day_high":326400.0,"oi_day_low":266900.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":29.85,"high":36.9,"low":28.35,"close":30.35},"depth":{"buy":[{"quantity":700,"price":30.45,"orders":2},{"quantity":350,"price":30.35,"orders":1},{"quantity":700,"price":30.3,"orders":2},{"quantity":700,"price":30.25,"orders":1},{"quantity":350,"price":30.15,"orders":1}],"sell":[{"quantity":350,"price":30.85,"orders":1},{"quantity":350,"price":30.9,"orders":1},{"quantity":700,"price":30.95,"orders":1},{"quantity":350,"price":31.1,"orders":1},{"quantity":700,"price":31.15,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":30.35,"volume":527800,"average_price":33.52,"oi":244300.0,"net_change":2.0,"total_buy_quantity":245350.0,"total_sell_quantity":61250.0,"lower_circuit_limit":1.75,"upper_circuit_limit":54.95,"last_trade_time":"1751363973919","oi_day_high":255150.0,"oi_day_low":133350.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":13.45,"high":13.45,"low":10.0,"close":12.7},"depth":{"buy":[{"quantity":2925,"price":12.6,"orders":1},{"quantity":8775,"price":12.55,"orders":3},{"quantity":8775,"price":12.5,"orders":3},{"quantity":5850,"price":12.45,"orders":2},{"quantity":2925,"price":12.4,"orders":1}],"sell":[{"quantity":5850,"price":12.7,"orders":2},{"quantity":8775,"price":12.75,"orders":3},{"quantity":8775,"price":12.8,"orders":3},{"quantity":5850,"price":12.85,"orders":2},{"quantity":14625,"price":12.9,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":12.7,"volume":1275300,"average_price":11.62,"oi":2319525.0,"net_change":-1.3,"total_buy_quantity":383175.0,"total_sell_quantity":424125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1751363891475","oi_day_high":2325375.0,"oi_day_low":2231775.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":5.2,"high":5.85,"low":4.75,"close":5.1},"depth":{"buy":[{"quantity":11250,"price":5.15,"orders":3},{"quantity":22500,"price":5.1,"orders":6},{"quantity":26250,"price":5.05,"orders":6},{"quantity":33750,"price":5.0,"orders":9},{"quantity":18750,"price":4.95,"orders":4}],"sell":[{"quantity":15000,"price":5.25,"orders":4},{"quantity":11250,"price":5.3,"orders":3},{"quantity":30000,"price":5.35,"orders":7},{"quantity":11250,"price":5.4,"orders":3},{"quantity":15000,"price":5.45,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":5.1,"volume":1353750,"average_price":5.29,"oi":3532500.0,"net_change":-0.2,"total_buy_quantity":708750.0,"total_sell_quantity":453750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751363820833","oi_day_high":3536250.0,"oi_day_low":3273750.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":23.3,"high":28.55,"low":23.3,"close":27.8},"depth":{"buy":[{"quantity":1650,"price":27.75,"orders":2},{"quantity":825,"price":27.7,"orders":1},{"quantity":1650,"price":27.65,"orders":2},{"quantity":3300,"price":27.6,"orders":4},{"quantity":825,"price":27.55,"orders":1}],"sell":[{"quantity":1650,"price":27.95,"orders":2},{"quantity":1650,"price":28.0,"orders":2},{"quantity":3300,"price":28.05,"orders":4},{"quantity":825,"price":28.1,"orders":1},{"quantity":4950,"price":28.15,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":27.8,"volume":883575,"average_price":26.48,"oi":623700.0,"net_change":3.85,"total_buy_quantity":150150.0,"total_sell_quantity":130350.0,"lower_circuit_limit":3.1,"upper_circuit_limit":44.8,"last_trade_time":"1751363991097","oi_day_high":623700.0,"oi_day_low":459525.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":81.0,"high":98.0,"low":67.2,"close":72.8},"depth":{"buy":[{"quantity":350,"price":71.7,"orders":1},{"quantity":350,"price":71.65,"orders":1},{"quantity":350,"price":70.35,"orders":1},{"quantity":350,"price":70.3,"orders":1},{"quantity":350,"price":63.85,"orders":1}],"sell":[{"quantity":350,"price":73.9,"orders":1},{"quantity":350,"price":74.8,"orders":1},{"quantity":350,"price":75.85,"orders":1},{"quantity":350,"price":75.9,"orders":1},{"quantity":350,"price":76.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":72.8,"volume":163450,"average_price":83.72,"oi":162050.0,"net_change":-7.75,"total_buy_quantity":18200.0,"total_sell_quantity":38150.0,"lower_circuit_limit":21.1,"upper_circuit_limit":140.0,"last_trade_time":"1751363995786","oi_day_high":185500.0,"oi_day_low":162050.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":40.6,"high":46.4,"low":37.35,"close":37.4},"depth":{"buy":[{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":37.45,"orders":1},{"quantity":325,"price":37.4,"orders":1},{"quantity":325,"price":37.35,"orders":1},{"quantity":650,"price":37.05,"orders":1}],"sell":[{"quantity":325,"price":39.0,"orders":1},{"quantity":325,"price":39.05,"orders":1},{"quantity":325,"price":39.65,"orders":1},{"quantity":650,"price":39.95,"orders":1},{"quantity":325,"price":40.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":37.4,"volume":20800,"average_price":41.74,"oi":29575.0,"net_change":-7.15,"total_buy_quantity":55900.0,"total_sell_quantity":57850.0,"lower_circuit_limit":4.3,"upper_circuit_limit":84.8,"last_trade_time":"1751359322291","oi_day_high":33475.0,"oi_day_low":28925.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":6.0,"high":7.35,"low":4.95,"close":7.0},"depth":{"buy":[{"quantity":6750,"price":6.95,"orders":1},{"quantity":27000,"price":6.9,"orders":4},{"quantity":13500,"price":6.85,"orders":2},{"quantity":13500,"price":6.8,"orders":2},{"quantity":6750,"price":6.75,"orders":1}],"sell":[{"quantity":27000,"price":7.05,"orders":3},{"quantity":40500,"price":7.1,"orders":5},{"quantity":27000,"price":7.15,"orders":3},{"quantity":33750,"price":7.2,"orders":3},{"quantity":13500,"price":7.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":7.0,"volume":1188000,"average_price":5.9,"oi":2315250.0,"net_change":0.95,"total_buy_quantity":729000.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751363930792","oi_day_high":2409750.0,"oi_day_low":2315250.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":35.7,"high":55.8,"low":30.15,"close":37.4},"depth":{"buy":[{"quantity":125,"price":36.2,"orders":1},{"quantity":125,"price":36.15,"orders":1},{"quantity":375,"price":36.0,"orders":3},{"quantity":125,"price":34.8,"orders":1},{"quantity":125,"price":32.8,"orders":1}],"sell":[{"quantity":125,"price":37.15,"orders":1},{"quantity":125,"price":37.2,"orders":1},{"quantity":125,"price":37.8,"orders":1},{"quantity":250,"price":37.85,"orders":2},{"quantity":125,"price":40.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":37.4,"volume":261750,"average_price":41.4,"oi":70000.0,"net_change":-43.9,"total_buy_quantity":79000.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.25,"last_trade_time":"1751363983403","oi_day_high":78625.0,"oi_day_low":62375.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":98.75,"high":106.0,"low":74.05,"close":77.9},"depth":{"buy":[{"quantity":150,"price":78.55,"orders":1},{"quantity":150,"price":78.5,"orders":1},{"quantity":150,"price":77.2,"orders":1},{"quantity":150,"price":77.15,"orders":1},{"quantity":4950,"price":77.1,"orders":1}],"sell":[{"quantity":150,"price":79.65,"orders":1},{"quantity":300,"price":79.85,"orders":2},{"quantity":300,"price":79.9,"orders":2},{"quantity":150,"price":79.95,"orders":1},{"quantity":150,"price":81.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":77.9,"volume":192600,"average_price":86.4,"oi":92400.0,"net_change":-26.0,"total_buy_quantity":31650.0,"total_sell_quantity":25500.0,"lower_circuit_limit":10.45,"upper_circuit_limit":197.35,"last_trade_time":"1751363970635","oi_day_high":104100.0,"oi_day_low":90000.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":13.65,"high":18.7,"low":13.3,"close":17.7},"depth":{"buy":[{"quantity":875,"price":17.6,"orders":1},{"quantity":875,"price":17.55,"orders":1},{"quantity":1750,"price":17.5,"orders":2},{"quantity":875,"price":17.4,"orders":1},{"quantity":875,"price":17.35,"orders":1}],"sell":[{"quantity":875,"price":18.05,"orders":1},{"quantity":1750,"price":18.1,"orders":2},{"quantity":875,"price":18.2,"orders":1},{"quantity":1750,"price":18.25,"orders":1},{"quantity":1750,"price":18.5,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":17.7,"volume":90125,"average_price":16.54,"oi":194250.0,"net_change":2.05,"total_buy_quantity":211750.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1751363967357","oi_day_high":194250.0,"oi_day_low":180250.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":29.35,"high":37.65,"low":24.3,"close":32.05},"depth":{"buy":[{"quantity":525,"price":31.8,"orders":1},{"quantity":525,"price":31.75,"orders":1},{"quantity":525,"price":31.7,"orders":1},{"quantity":525,"price":31.65,"orders":1},{"quantity":1050,"price":31.6,"orders":1}],"sell":[{"quantity":525,"price":32.35,"orders":1},{"quantity":525,"price":32.5,"orders":1},{"quantity":525,"price":32.8,"orders":1},{"quantity":1050,"price":32.85,"orders":1},{"quantity":525,"price":32.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":32.05,"volume":142800,"average_price":31.09,"oi":124425.0,"net_change":-2.3,"total_buy_quantity":87150.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.05,"last_trade_time":"1751363970582","oi_day_high":127050.0,"oi_day_low":122325.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":48.15,"high":51.35,"low":38.05,"close":39.8},"depth":{"buy":[{"quantity":300,"price":38.8,"orders":1},{"quantity":300,"price":38.75,"orders":1},{"quantity":300,"price":38.6,"orders":1},{"quantity":300,"price":38.55,"orders":1},{"quantity":300,"price":38.2,"orders":1}],"sell":[{"quantity":600,"price":39.8,"orders":2},{"quantity":300,"price":39.9,"orders":1},{"quantity":300,"price":40.35,"orders":1},{"quantity":300,"price":40.4,"orders":1},{"quantity":300,"price":40.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":39.8,"volume":76200,"average_price":43.13,"oi":104700.0,"net_change":-10.2,"total_buy_quantity":71100.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.0,"last_trade_time":"1751363995593","oi_day_high":105300.0,"oi_day_low":69900.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":6.8,"high":7.75,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":5000,"price":5.85,"orders":2},{"quantity":15000,"price":5.8,"orders":6},{"quantity":20000,"price":5.75,"orders":5},{"quantity":12500,"price":5.7,"orders":4},{"quantity":22500,"price":5.65,"orders":6}],"sell":[{"quantity":10000,"price":5.95,"orders":4},{"quantity":42500,"price":6.0,"orders":8},{"quantity":12500,"price":6.05,"orders":5},{"quantity":10000,"price":6.1,"orders":4},{"quantity":10000,"price":6.15,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.9,"volume":3275000,"average_price":6.65,"oi":1575000.0,"net_change":-0.75,"total_buy_quantity":537500.0,"total_sell_quantity":417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1751363983073","oi_day_high":1590000.0,"oi_day_low":1432500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":290.3,"high":290.3,"low":195.0,"close":250.0},"depth":{"buy":[{"quantity":500,"price":249.0,"orders":2},{"quantity":250,"price":248.95,"orders":1},{"quantity":250,"price":248.7,"orders":1},{"quantity":250,"price":248.4,"orders":1},{"quantity":250,"price":245.65,"orders":1}],"sell":[{"quantity":250,"price":256.05,"orders":1},{"quantity":250,"price":256.1,"orders":1},{"quantity":250,"price":256.15,"orders":1},{"quantity":250,"price":257.55,"orders":1},{"quantity":750,"price":264.7,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":250.0,"volume":12500,"average_price":247.96,"oi":20250.0,"net_change":1.35,"total_buy_quantity":25500.0,"total_sell_quantity":22000.0,"lower_circuit_limit":127.9,"upper_circuit_limit":369.4,"last_trade_time":"1751363459915","oi_day_high":20500.0,"oi_day_low":17250.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":2.05,"high":2.15,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":41850,"price":1.6,"orders":5},{"quantity":69750,"price":1.55,"orders":8},{"quantity":34875,"price":1.5,"orders":4},{"quantity":41850,"price":1.45,"orders":4},{"quantity":13950,"price":1.4,"orders":2}],"sell":[{"quantity":62775,"price":1.7,"orders":8},{"quantity":62775,"price":1.75,"orders":7},{"quantity":41850,"price":1.8,"orders":5},{"quantity":34875,"price":1.85,"orders":4},{"quantity":90675,"price":1.9,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":1.65,"volume":2015775,"average_price":1.83,"oi":3892050.0,"net_change":-0.45,"total_buy_quantity":725400.0,"total_sell_quantity":1311300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751363965365","oi_day_high":3996675.0,"oi_day_low":3752550.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":6.9,"high":7.45,"low":5.95,"close":6.45},"depth":{"buy":[{"quantity":17000,"price":6.35,"orders":3},{"quantity":17000,"price":6.3,"orders":3},{"quantity":38250,"price":6.25,"orders":7},{"quantity":17000,"price":6.2,"orders":3},{"quantity":21250,"price":6.15,"orders":4}],"sell":[{"quantity":21250,"price":6.45,"orders":4},{"quantity":42500,"price":6.5,"orders":7},{"quantity":29750,"price":6.55,"orders":5},{"quantity":29750,"price":6.6,"orders":6},{"quantity":12750,"price":6.65,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":6.45,"volume":2193000,"average_price":6.47,"oi":3251250.0,"net_change":-0.3,"total_buy_quantity":637500.0,"total_sell_quantity":692750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1751363997992","oi_day_high":3306500.0,"oi_day_low":3026000.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":44.95,"high":61.15,"low":34.0,"close":33.75},"depth":{"buy":[{"quantity":425,"price":33.75,"orders":1},{"quantity":425,"price":33.7,"orders":1},{"quantity":425,"price":33.6,"orders":1},{"quantity":425,"price":33.25,"orders":1},{"quantity":425,"price":33.2,"orders":1}],"sell":[{"quantity":850,"price":34.45,"orders":2},{"quantity":425,"price":34.65,"orders":1},{"quantity":425,"price":34.7,"orders":1},{"quantity":1275,"price":34.75,"orders":2},{"quantity":425,"price":35.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":33.75,"volume":171275,"average_price":45.69,"oi":72250.0,"net_change":-10.3,"total_buy_quantity":73525.0,"total_sell_quantity":70975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.05,"last_trade_time":"1751363989138","oi_day_high":81175.0,"oi_day_low":56525.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":118.0,"high":174.5,"low":115.1,"close":160.0},"depth":{"buy":[{"quantity":125,"price":164.55,"orders":1},{"quantity":125,"price":164.5,"orders":1},{"quantity":125,"price":164.45,"orders":1},{"quantity":250,"price":160.05,"orders":1},{"quantity":125,"price":148.4,"orders":1}],"sell":[{"quantity":125,"price":174.8,"orders":1},{"quantity":125,"price":174.85,"orders":1},{"quantity":250,"price":174.95,"orders":1},{"quantity":125,"price":190.35,"orders":1},{"quantity":1750,"price":194.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":160.0,"volume":15875,"average_price":141.05,"oi":9875.0,"net_change":39.5,"total_buy_quantity":8500.0,"total_sell_quantity":3500.0,"lower_circuit_limit":18.8,"upper_circuit_limit":222.2,"last_trade_time":"1751363830467","oi_day_high":12250.0,"oi_day_low":9875.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":46.1,"high":47.25,"low":33.8,"close":39.55},"depth":{"buy":[{"quantity":800,"price":39.6,"orders":2},{"quantity":400,"price":39.55,"orders":1},{"quantity":400,"price":39.1,"orders":1},{"quantity":1600,"price":39.05,"orders":4},{"quantity":400,"price":39.0,"orders":1}],"sell":[{"quantity":400,"price":39.7,"orders":1},{"quantity":400,"price":39.95,"orders":1},{"quantity":1200,"price":40.0,"orders":3},{"quantity":800,"price":40.15,"orders":1},{"quantity":400,"price":40.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":39.55,"volume":271600,"average_price":40.08,"oi":250400.0,"net_change":-7.55,"total_buy_quantity":81200.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1751363985893","oi_day_high":254000.0,"oi_day_low":221200.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":7.75,"high":9.95,"low":7.1,"close":8.9},"depth":{"buy":[{"quantity":1800,"price":8.8,"orders":1},{"quantity":1800,"price":8.75,"orders":1},{"quantity":1800,"price":8.7,"orders":1},{"quantity":3600,"price":8.65,"orders":2},{"quantity":3600,"price":8.6,"orders":2}],"sell":[{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":9.05,"orders":1},{"quantity":3600,"price":9.1,"orders":2},{"quantity":5400,"price":9.15,"orders":2},{"quantity":1800,"price":9.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":8.9,"volume":270000,"average_price":8.9,"oi":1319400.0,"net_change":0.95,"total_buy_quantity":279000.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1751363742498","oi_day_high":1319400.0,"oi_day_low":1290600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.1,"high":5.5,"low":3.55,"close":5.0},"depth":{"buy":[{"quantity":18800,"price":5.0,"orders":4},{"quantity":23500,"price":4.95,"orders":4},{"quantity":75200,"price":4.9,"orders":6},{"quantity":18800,"price":4.85,"orders":4},{"quantity":9400,"price":4.8,"orders":2}],"sell":[{"quantity":18800,"price":5.1,"orders":4},{"quantity":65800,"price":5.15,"orders":9},{"quantity":47000,"price":5.2,"orders":8},{"quantity":42300,"price":5.25,"orders":6},{"quantity":4700,"price":5.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.0,"volume":2519200,"average_price":4.64,"oi":1715500.0,"net_change":0.35,"total_buy_quantity":1099800.0,"total_sell_quantity":925900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1751363997360","oi_day_high":1959900.0,"oi_day_low":1663800.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":358.0,"high":397.25,"low":329.7,"close":360.0},"depth":{"buy":[{"quantity":150,"price":357.05,"orders":1},{"quantity":150,"price":357.0,"orders":1},{"quantity":150,"price":353.6,"orders":1},{"quantity":300,"price":353.55,"orders":2},{"quantity":150,"price":353.5,"orders":1}],"sell":[{"quantity":300,"price":362.75,"orders":2},{"quantity":150,"price":362.8,"orders":1},{"quantity":150,"price":362.95,"orders":1},{"quantity":150,"price":364.15,"orders":1},{"quantity":150,"price":369.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":360.0,"volume":11850,"average_price":362.84,"oi":294000.0,"net_change":-11.85,"total_buy_quantity":11700.0,"total_sell_quantity":23700.0,"lower_circuit_limit":132.75,"upper_circuit_limit":610.95,"last_trade_time":"1751363991008","oi_day_high":296400.0,"oi_day_low":293850.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":8.0,"high":8.65,"low":6.7,"close":8.05},"depth":{"buy":[{"quantity":1050,"price":8.05,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":1050,"price":7.95,"orders":1},{"quantity":1050,"price":7.9,"orders":1},{"quantity":2100,"price":7.85,"orders":2}],"sell":[{"quantity":1050,"price":8.3,"orders":1},{"quantity":1050,"price":8.35,"orders":1},{"quantity":1050,"price":8.4,"orders":1},{"quantity":2100,"price":8.45,"orders":2},{"quantity":1050,"price":8.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":8.05,"volume":66150,"average_price":7.66,"oi":133350.0,"net_change":-1.65,"total_buy_quantity":168000.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1751363970307","oi_day_high":133350.0,"oi_day_low":127050.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":8.55,"high":8.95,"low":6.75,"close":7.2},"depth":{"buy":[{"quantity":5400,"price":7.1,"orders":3},{"quantity":2700,"price":7.05,"orders":1},{"quantity":12150,"price":7.0,"orders":7},{"quantity":4050,"price":6.95,"orders":1},{"quantity":8100,"price":6.9,"orders":4}],"sell":[{"quantity":5400,"price":7.2,"orders":2},{"quantity":12150,"price":7.25,"orders":5},{"quantity":12150,"price":7.3,"orders":7},{"quantity":9450,"price":7.35,"orders":5},{"quantity":5400,"price":7.4,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":7.2,"volume":3700350,"average_price":7.7,"oi":5138100.0,"net_change":-1.15,"total_buy_quantity":306450.0,"total_sell_quantity":535950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1751363999038","oi_day_high":5147550.0,"oi_day_low":3898800.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":25.95,"high":26.8,"low":16.85,"close":17.8},"depth":{"buy":[{"quantity":1500,"price":17.75,"orders":3},{"quantity":5000,"price":17.7,"orders":6},{"quantity":4000,"price":17.65,"orders":6},{"quantity":2500,"price":17.6,"orders":5},{"quantity":2000,"price":17.55,"orders":3}],"sell":[{"quantity":500,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":2500,"price":17.9,"orders":3},{"quantity":4000,"price":17.95,"orders":3},{"quantity":9500,"price":18.0,"orders":11}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":17.8,"volume":6928500,"average_price":19.89,"oi":2929500.0,"net_change":-9.0,"total_buy_quantity":415000.0,"total_sell_quantity":397000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1751363996246","oi_day_high":3146500.0,"oi_day_low":2133000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":400.0,"high":439.35,"low":314.0,"close":334.9},"depth":{"buy":[{"quantity":75,"price":334.8,"orders":1},{"quantity":75,"price":334.7,"orders":1},{"quantity":75,"price":334.65,"orders":1},{"quantity":75,"price":334.5,"orders":1},{"quantity":75,"price":334.05,"orders":1}],"sell":[{"quantity":75,"price":339.05,"orders":1},{"quantity":75,"price":339.1,"orders":1},{"quantity":75,"price":339.8,"orders":1},{"quantity":150,"price":339.85,"orders":2},{"quantity":75,"price":340.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":334.9,"volume":138900,"average_price":388.06,"oi":30900.0,"net_change":-18.4,"total_buy_quantity":10500.0,"total_sell_quantity":14550.0,"lower_circuit_limit":39.2,"upper_circuit_limit":667.4,"last_trade_time":"1751363985139","oi_day_high":31725.0,"oi_day_low":19200.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":12.55,"high":15.1,"low":9.05,"close":9.85},"depth":{"buy":[{"quantity":2300,"price":9.85,"orders":2},{"quantity":3450,"price":9.8,"orders":3},{"quantity":4600,"price":9.75,"orders":4},{"quantity":6900,"price":9.7,"orders":3},{"quantity":2300,"price":9.65,"orders":1}],"sell":[{"quantity":2300,"price":10.0,"orders":2},{"quantity":4600,"price":10.05,"orders":4},{"quantity":3450,"price":10.1,"orders":3},{"quantity":4600,"price":10.15,"orders":3},{"quantity":1150,"price":10.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":9.85,"volume":3624800,"average_price":11.37,"oi":1269600.0,"net_change":-3.3,"total_buy_quantity":357650.0,"total_sell_quantity":293250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1751363998616","oi_day_high":1320200.0,"oi_day_low":1079850.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":8.9,"high":11.05,"low":7.8,"close":10.75},"depth":{"buy":[{"quantity":4425,"price":10.65,"orders":1},{"quantity":4425,"price":10.6,"orders":1},{"quantity":4425,"price":10.5,"orders":1},{"quantity":4425,"price":10.3,"orders":1},{"quantity":30975,"price":10.05,"orders":2}],"sell":[{"quantity":8850,"price":10.85,"orders":2},{"quantity":8850,"price":10.9,"orders":2},{"quantity":4425,"price":10.95,"orders":1},{"quantity":4425,"price":11.25,"orders":1},{"quantity":4425,"price":11.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":10.75,"volume":269925,"average_price":9.43,"oi":358425.0,"net_change":0.75,"total_buy_quantity":398250.0,"total_sell_quantity":473475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1751363339605","oi_day_high":358425.0,"oi_day_low":323025.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":15.4,"high":15.4,"low":11.0,"close":11.6},"depth":{"buy":[{"quantity":3075,"price":11.55,"orders":2},{"quantity":3075,"price":11.5,"orders":3},{"quantity":1025,"price":11.45,"orders":1},{"quantity":3075,"price":11.4,"orders":3},{"quantity":2050,"price":11.35,"orders":2}],"sell":[{"quantity":4100,"price":11.65,"orders":3},{"quantity":6150,"price":11.7,"orders":6},{"quantity":8200,"price":11.75,"orders":6},{"quantity":1025,"price":11.8,"orders":1},{"quantity":2050,"price":11.85,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":11.6,"volume":1561075,"average_price":12.74,"oi":1572350.0,"net_change":-3.35,"total_buy_quantity":257275.0,"total_sell_quantity":359775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1751363973829","oi_day_high":1576450.0,"oi_day_low":1302775.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":11.95,"high":13.5,"low":10.9,"close":11.55},"depth":{"buy":[{"quantity":1975,"price":11.65,"orders":1},{"quantity":3950,"price":11.6,"orders":2},{"quantity":9875,"price":11.55,"orders":2},{"quantity":5925,"price":11.5,"orders":3},{"quantity":7900,"price":11.45,"orders":3}],"sell":[{"quantity":3950,"price":11.8,"orders":2},{"quantity":3950,"price":11.85,"orders":2},{"quantity":17775,"price":11.9,"orders":3},{"quantity":3950,"price":11.95,"orders":1},{"quantity":5925,"price":12.1,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.55,"volume":1552350,"average_price":11.96,"oi":1325225.0,"net_change":-0.4,"total_buy_quantity":337725.0,"total_sell_quantity":304150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1751363927005","oi_day_high":1374600.0,"oi_day_low":1307450.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":46.7,"high":50.55,"low":41.05,"close":40.7},"depth":{"buy":[{"quantity":1125,"price":40.65,"orders":3},{"quantity":750,"price":40.55,"orders":1},{"quantity":375,"price":40.0,"orders":1},{"quantity":750,"price":39.65,"orders":1},{"quantity":375,"price":39.35,"orders":1}],"sell":[{"quantity":375,"price":41.75,"orders":1},{"quantity":375,"price":41.8,"orders":1},{"quantity":375,"price":41.9,"orders":1},{"quantity":375,"price":41.95,"orders":1},{"quantity":375,"price":42.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":40.7,"volume":69750,"average_price":45.06,"oi":132750.0,"net_change":-7.0,"total_buy_quantity":59250.0,"total_sell_quantity":87750.0,"lower_circuit_limit":3.6,"upper_circuit_limit":91.8,"last_trade_time":"1751363985188","oi_day_high":132750.0,"oi_day_low":122625.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":61.35,"high":66.4,"low":55.05,"close":57.05},"depth":{"buy":[{"quantity":475,"price":55.55,"orders":1},{"quantity":475,"price":55.25,"orders":1},{"quantity":475,"price":55.2,"orders":1},{"quantity":475,"price":55.05,"orders":1},{"quantity":2375,"price":55.0,"orders":2}],"sell":[{"quantity":950,"price":56.95,"orders":2},{"quantity":475,"price":57.0,"orders":1},{"quantity":950,"price":57.75,"orders":2},{"quantity":475,"price":57.8,"orders":1},{"quantity":475,"price":58.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":57.05,"volume":246525,"average_price":59.54,"oi":443650.0,"net_change":-4.1,"total_buy_quantity":38950.0,"total_sell_quantity":31825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.7,"last_trade_time":"1751363824541","oi_day_high":450775.0,"oi_day_low":439850.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":70.0,"high":78.95,"low":54.35,"close":65.05},"depth":{"buy":[{"quantity":175,"price":64.7,"orders":1},{"quantity":700,"price":64.15,"orders":2},{"quantity":175,"price":63.55,"orders":1},{"quantity":525,"price":63.5,"orders":2},{"quantity":350,"price":63.25,"orders":1}],"sell":[{"quantity":175,"price":65.35,"orders":1},{"quantity":175,"price":65.4,"orders":1},{"quantity":525,"price":65.5,"orders":3},{"quantity":175,"price":66.25,"orders":1},{"quantity":175,"price":66.3,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":65.05,"volume":300300,"average_price":67.06,"oi":98525.0,"net_change":-11.8,"total_buy_quantity":40950.0,"total_sell_quantity":25550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.55,"last_trade_time":"1751363972640","oi_day_high":103425.0,"oi_day_low":86275.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":9.3,"high":11.9,"low":8.45,"close":9.15},"depth":{"buy":[{"quantity":5550,"price":9.1,"orders":2},{"quantity":13875,"price":9.05,"orders":4},{"quantity":2775,"price":9.0,"orders":1},{"quantity":8325,"price":8.95,"orders":2},{"quantity":8325,"price":8.9,"orders":3}],"sell":[{"quantity":2775,"price":9.2,"orders":1},{"quantity":11100,"price":9.25,"orders":3},{"quantity":11100,"price":9.3,"orders":4},{"quantity":8325,"price":9.35,"orders":2},{"quantity":2775,"price":9.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":9.15,"volume":1523475,"average_price":10.0,"oi":1212675.0,"net_change":-1.55,"total_buy_quantity":402375.0,"total_sell_quantity":510600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1751363964250","oi_day_high":1223775.0,"oi_day_low":1140525.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":67.15,"high":67.85,"low":52.4,"close":55.1},"depth":{"buy":[{"quantity":400,"price":54.8,"orders":1},{"quantity":400,"price":54.75,"orders":1},{"quantity":800,"price":54.65,"orders":2},{"quantity":800,"price":54.6,"orders":2},{"quantity":1200,"price":54.55,"orders":1}],"sell":[{"quantity":800,"price":55.55,"orders":2},{"quantity":400,"price":55.85,"orders":1},{"quantity":800,"price":55.9,"orders":2},{"quantity":1200,"price":55.95,"orders":2},{"quantity":400,"price":56.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":55.1,"volume":398000,"average_price":57.28,"oi":364800.0,"net_change":-10.75,"total_buy_quantity":39600.0,"total_sell_quantity":60800.0,"lower_circuit_limit":14.6,"upper_circuit_limit":117.1,"last_trade_time":"1751363978849","oi_day_high":370400.0,"oi_day_low":336400.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":43.6,"high":53.75,"low":37.8,"close":41.05},"depth":{"buy":[{"quantity":475,"price":40.75,"orders":1},{"quantity":475,"price":40.7,"orders":1},{"quantity":950,"price":40.65,"orders":1},{"quantity":950,"price":40.6,"orders":2},{"quantity":950,"price":40.55,"orders":1}],"sell":[{"quantity":475,"price":41.6,"orders":1},{"quantity":475,"price":41.65,"orders":1},{"quantity":475,"price":42.25,"orders":1},{"quantity":475,"price":42.3,"orders":1},{"quantity":950,"price":43.0,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":41.05,"volume":233225,"average_price":45.22,"oi":247000.0,"net_change":-2.3,"total_buy_quantity":94050.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.35,"last_trade_time":"1751363535293","oi_day_high":255075.0,"oi_day_low":229425.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":243.85,"high":253.0,"low":187.1,"close":192.5},"depth":{"buy":[{"quantity":75,"price":190.3,"orders":1},{"quantity":75,"price":190.1,"orders":1},{"quantity":150,"price":190.05,"orders":1},{"quantity":75,"price":188.8,"orders":1},{"quantity":150,"price":188.75,"orders":2}],"sell":[{"quantity":75,"price":192.7,"orders":1},{"quantity":75,"price":192.75,"orders":1},{"quantity":75,"price":193.0,"orders":1},{"quantity":75,"price":193.1,"orders":1},{"quantity":75,"price":193.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":192.5,"volume":77025,"average_price":217.11,"oi":63525.0,"net_change":-41.95,"total_buy_quantity":14400.0,"total_sell_quantity":14325.0,"lower_circuit_limit":31.65,"upper_circuit_limit":437.25,"last_trade_time":"1751363991088","oi_day_high":63900.0,"oi_day_low":41250.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":7.5,"high":8.05,"low":6.25,"close":6.25},"depth":{"buy":[{"quantity":8100,"price":6.2,"orders":4},{"quantity":12150,"price":6.15,"orders":2},{"quantity":20250,"price":6.1,"orders":5},{"quantity":8100,"price":6.05,"orders":4},{"quantity":6075,"price":6.0,"orders":2}],"sell":[{"quantity":6075,"price":6.35,"orders":3},{"quantity":10125,"price":6.4,"orders":5},{"quantity":8100,"price":6.45,"orders":4},{"quantity":10125,"price":6.5,"orders":4},{"quantity":8100,"price":6.55,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":6.25,"volume":836325,"average_price":7.24,"oi":1138050.0,"net_change":-1.25,"total_buy_quantity":423225.0,"total_sell_quantity":490050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1751363966836","oi_day_high":1219050.0,"oi_day_low":1105650.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.45,"high":7.65,"low":6.25,"close":6.6},"depth":{"buy":[{"quantity":9000,"price":6.5,"orders":4},{"quantity":15750,"price":6.45,"orders":6},{"quantity":6750,"price":6.4,"orders":3},{"quantity":13500,"price":6.35,"orders":5},{"quantity":2250,"price":6.3,"orders":1}],"sell":[{"quantity":11250,"price":6.65,"orders":4},{"quantity":6750,"price":6.7,"orders":3},{"quantity":15750,"price":6.75,"orders":6},{"quantity":11250,"price":6.8,"orders":4},{"quantity":2250,"price":6.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":6.6,"volume":2063250,"average_price":6.89,"oi":2567250.0,"net_change":-0.1,"total_buy_quantity":463500.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751363824037","oi_day_high":2758500.0,"oi_day_low":2567250.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":24.55,"high":26.6,"low":20.05,"close":20.3},"depth":{"buy":[{"quantity":2000,"price":20.2,"orders":2},{"quantity":1000,"price":20.15,"orders":1},{"quantity":2000,"price":20.1,"orders":2},{"quantity":2000,"price":20.05,"orders":2},{"quantity":2000,"price":20.0,"orders":2}],"sell":[{"quantity":2000,"price":20.5,"orders":2},{"quantity":1000,"price":20.6,"orders":1},{"quantity":2000,"price":20.65,"orders":2},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":20.3,"volume":620000,"average_price":22.81,"oi":272000.0,"net_change":-7.2,"total_buy_quantity":131000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":50.9,"last_trade_time":"1751363988263","oi_day_high":272000.0,"oi_day_low":112000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":7.5,"high":8.15,"low":6.95,"close":7.65},"depth":{"buy":[{"quantity":12600,"price":7.65,"orders":3},{"quantity":12600,"price":7.6,"orders":4},{"quantity":15750,"price":7.55,"orders":4},{"quantity":9450,"price":7.5,"orders":3},{"quantity":6300,"price":7.45,"orders":1}],"sell":[{"quantity":6300,"price":7.75,"orders":2},{"quantity":6300,"price":7.8,"orders":2},{"quantity":15750,"price":7.85,"orders":4},{"quantity":3150,"price":7.9,"orders":1},{"quantity":15750,"price":7.95,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":7.65,"volume":526050,"average_price":7.49,"oi":907200.0,"net_change":-0.5,"total_buy_quantity":428400.0,"total_sell_quantity":422100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1751363961719","oi_day_high":932400.0,"oi_day_low":834750.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":7.65,"high":8.25,"low":6.05,"close":6.1},"depth":{"buy":[{"quantity":6200,"price":6.05,"orders":2},{"quantity":9300,"price":6.0,"orders":3},{"quantity":12400,"price":5.95,"orders":3},{"quantity":3100,"price":5.9,"orders":1},{"quantity":6200,"price":5.85,"orders":1}],"sell":[{"quantity":3100,"price":6.15,"orders":1},{"quantity":6200,"price":6.2,"orders":2},{"quantity":18600,"price":6.25,"orders":5},{"quantity":12400,"price":6.3,"orders":4},{"quantity":12400,"price":6.35,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":6.1,"volume":1664700,"average_price":6.94,"oi":1088100.0,"net_change":-2.0,"total_buy_quantity":492900.0,"total_sell_quantity":468100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751363999049","oi_day_high":1100500.0,"oi_day_low":694400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":92.25,"high":110.0,"low":89.4,"close":100.25},"depth":{"buy":[{"quantity":175,"price":102.1,"orders":1},{"quantity":175,"price":101.95,"orders":1},{"quantity":350,"price":100.05,"orders":1},{"quantity":175,"price":98.15,"orders":1},{"quantity":175,"price":98.1,"orders":1}],"sell":[{"quantity":175,"price":105.1,"orders":1},{"quantity":175,"price":105.15,"orders":1},{"quantity":350,"price":105.95,"orders":1},{"quantity":175,"price":106.2,"orders":1},{"quantity":175,"price":106.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":100.25,"volume":6300,"average_price":100.63,"oi":10325.0,"net_change":-14.15,"total_buy_quantity":39025.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.25,"last_trade_time":"1751363970874","oi_day_high":11025.0,"oi_day_low":9800.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":4.65,"high":6.4,"low":4.55,"close":5.1},"depth":{"buy":[{"quantity":7200,"price":5.05,"orders":1},{"quantity":14400,"price":5.0,"orders":3},{"quantity":21600,"price":4.95,"orders":4},{"quantity":7200,"price":4.85,"orders":2},{"quantity":7200,"price":4.75,"orders":1}],"sell":[{"quantity":10800,"price":5.1,"orders":2},{"quantity":18000,"price":5.15,"orders":4},{"quantity":14400,"price":5.2,"orders":3},{"quantity":28800,"price":5.25,"orders":5},{"quantity":7200,"price":5.3,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.1,"volume":2152800,"average_price":5.58,"oi":1731600.0,"net_change":0.6,"total_buy_quantity":507600.0,"total_sell_quantity":446400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1751363936920","oi_day_high":1735200.0,"oi_day_low":1519200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":17.0,"high":18.7,"low":12.05,"close":14.45},"depth":{"buy":[{"quantity":1650,"price":14.3,"orders":1},{"quantity":1650,"price":14.25,"orders":1},{"quantity":1650,"price":14.2,"orders":1},{"quantity":1650,"price":14.15,"orders":1},{"quantity":1650,"price":14.1,"orders":1}],"sell":[{"quantity":1650,"price":14.5,"orders":1},{"quantity":4950,"price":14.6,"orders":3},{"quantity":3300,"price":14.65,"orders":1},{"quantity":4950,"price":14.75,"orders":2},{"quantity":3300,"price":14.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":14.45,"volume":612150,"average_price":15.78,"oi":671550.0,"net_change":-2.2,"total_buy_quantity":245850.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1751363985361","oi_day_high":686400.0,"oi_day_low":615450.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":55.15,"high":67.2,"low":48.0,"close":56.2},"depth":{"buy":[{"quantity":1400,"price":55.65,"orders":2},{"quantity":700,"price":55.6,"orders":1},{"quantity":700,"price":55.55,"orders":1},{"quantity":1400,"price":55.45,"orders":2},{"quantity":2100,"price":52.75,"orders":2}],"sell":[{"quantity":2100,"price":56.7,"orders":3},{"quantity":700,"price":56.75,"orders":1},{"quantity":700,"price":56.8,"orders":1},{"quantity":700,"price":56.85,"orders":1},{"quantity":700,"price":56.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":56.2,"volume":1488200,"average_price":57.01,"oi":821800.0,"net_change":2.8,"total_buy_quantity":81900.0,"total_sell_quantity":97300.0,"lower_circuit_limit":6.35,"upper_circuit_limit":100.45,"last_trade_time":"1751363998656","oi_day_high":1145900.0,"oi_day_low":821800.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.25,"high":10.55,"low":8.25,"close":8.75},"depth":{"buy":[{"quantity":3750,"price":8.75,"orders":1},{"quantity":7500,"price":8.7,"orders":2},{"quantity":26250,"price":8.65,"orders":6},{"quantity":7500,"price":8.6,"orders":2},{"quantity":3750,"price":8.55,"orders":1}],"sell":[{"quantity":3750,"price":8.85,"orders":1},{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":8.95,"orders":1},{"quantity":7500,"price":9.0,"orders":2},{"quantity":11250,"price":9.05,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.75,"volume":978750,"average_price":9.25,"oi":1038750.0,"net_change":0.65,"total_buy_quantity":525000.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751363974930","oi_day_high":1057500.0,"oi_day_low":975000.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":75.85,"high":81.4,"low":62.1,"close":65.0},"depth":{"buy":[{"quantity":275,"price":63.1,"orders":1},{"quantity":275,"price":63.05,"orders":1},{"quantity":275,"price":63.0,"orders":1},{"quantity":275,"price":62.95,"orders":1},{"quantity":275,"price":62.9,"orders":1}],"sell":[{"quantity":275,"price":64.8,"orders":1},{"quantity":275,"price":65.05,"orders":1},{"quantity":275,"price":65.1,"orders":1},{"quantity":275,"price":65.5,"orders":1},{"quantity":275,"price":65.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":65.0,"volume":98725,"average_price":71.49,"oi":98450.0,"net_change":-16.4,"total_buy_quantity":37675.0,"total_sell_quantity":43450.0,"lower_circuit_limit":9.3,"upper_circuit_limit":153.5,"last_trade_time":"1751363907145","oi_day_high":105050.0,"oi_day_low":88275.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":29.7,"high":39.45,"low":29.3,"close":39.15},"depth":{"buy":[{"quantity":2000,"price":38.55,"orders":2},{"quantity":1000,"price":38.5,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":1000,"price":38.4,"orders":1},{"quantity":2000,"price":38.35,"orders":2}],"sell":[{"quantity":3000,"price":39.3,"orders":3},{"quantity":1000,"price":39.75,"orders":1},{"quantity":1000,"price":39.85,"orders":1},{"quantity":6000,"price":39.9,"orders":2},{"quantity":2000,"price":39.95,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":39.15,"volume":859000,"average_price":33.99,"oi":379000.0,"net_change":9.95,"total_buy_quantity":102000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.75,"upper_circuit_limit":55.65,"last_trade_time":"1751363941080","oi_day_high":455000.0,"oi_day_low":375000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":9.65,"high":12.05,"low":9.65,"close":11.0},"depth":{"buy":[{"quantity":7275,"price":10.95,"orders":3},{"quantity":4850,"price":10.9,"orders":2},{"quantity":12125,"price":10.85,"orders":4},{"quantity":2425,"price":10.8,"orders":1},{"quantity":4850,"price":10.75,"orders":2}],"sell":[{"quantity":14550,"price":11.15,"orders":5},{"quantity":4850,"price":11.2,"orders":2},{"quantity":9700,"price":11.25,"orders":4},{"quantity":2425,"price":11.3,"orders":1},{"quantity":12125,"price":11.35,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":11.0,"volume":1105800,"average_price":10.87,"oi":708100.0,"net_change":1.1,"total_buy_quantity":662025.0,"total_sell_quantity":373450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751363923250","oi_day_high":914225.0,"oi_day_low":700825.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":386.85,"high":438.75,"low":338.15,"close":415.0},"depth":{"buy":[{"quantity":75,"price":413.0,"orders":1},{"quantity":75,"price":412.95,"orders":1},{"quantity":75,"price":412.8,"orders":1},{"quantity":75,"price":412.75,"orders":1},{"quantity":75,"price":412.7,"orders":1}],"sell":[{"quantity":75,"price":418.65,"orders":1},{"quantity":75,"price":418.7,"orders":1},{"quantity":75,"price":419.6,"orders":1},{"quantity":75,"price":420.2,"orders":1},{"quantity":150,"price":423.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":415.0,"volume":31275,"average_price":377.0,"oi":18600.0,"net_change":11.4,"total_buy_quantity":5100.0,"total_sell_quantity":7800.0,"lower_circuit_limit":93.15,"upper_circuit_limit":714.05,"last_trade_time":"1751363887206","oi_day_high":19425.0,"oi_day_low":13650.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":17.7,"high":18.55,"low":14.5,"close":16.95},"depth":{"buy":[{"quantity":1225,"price":16.9,"orders":1},{"quantity":1225,"price":16.85,"orders":1},{"quantity":2450,"price":16.8,"orders":2},{"quantity":3675,"price":16.75,"orders":3},{"quantity":1225,"price":16.65,"orders":1}],"sell":[{"quantity":2450,"price":17.05,"orders":2},{"quantity":3675,"price":17.1,"orders":2},{"quantity":6125,"price":17.15,"orders":4},{"quantity":2450,"price":17.2,"orders":2},{"quantity":1225,"price":17.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":16.95,"volume":2260125,"average_price":16.68,"oi":2979200.0,"net_change":-0.45,"total_buy_quantity":191100.0,"total_sell_quantity":483875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1751363995926","oi_day_high":3020850.0,"oi_day_low":2900800.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":120.75,"high":120.8,"low":87.0,"close":96.05},"depth":{"buy":[{"quantity":300,"price":96.05,"orders":2},{"quantity":150,"price":96.0,"orders":1},{"quantity":150,"price":95.9,"orders":1},{"quantity":300,"price":95.85,"orders":2},{"quantity":150,"price":95.3,"orders":1}],"sell":[{"quantity":150,"price":96.95,"orders":1},{"quantity":150,"price":97.0,"orders":1},{"quantity":150,"price":97.25,"orders":1},{"quantity":150,"price":97.3,"orders":1},{"quantity":150,"price":97.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":96.05,"volume":330750,"average_price":97.2,"oi":466200.0,"net_change":-22.6,"total_buy_quantity":46350.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.25,"last_trade_time":"1751363981739","oi_day_high":467250.0,"oi_day_low":445800.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":45.5,"high":74.0,"low":43.0,"close":70.25},"depth":{"buy":[{"quantity":500,"price":70.4,"orders":2},{"quantity":250,"price":70.35,"orders":1},{"quantity":250,"price":70.3,"orders":1},{"quantity":250,"price":70.25,"orders":1},{"quantity":250,"price":70.1,"orders":1}],"sell":[{"quantity":250,"price":71.55,"orders":1},{"quantity":250,"price":71.6,"orders":1},{"quantity":250,"price":71.65,"orders":1},{"quantity":500,"price":71.95,"orders":1},{"quantity":250,"price":72.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":70.25,"volume":99250,"average_price":58.36,"oi":43750.0,"net_change":25.6,"total_buy_quantity":21500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":10.45,"upper_circuit_limit":138.45,"last_trade_time":"1751363980442","oi_day_high":50500.0,"oi_day_low":43500.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":19.0,"high":37.5,"low":19.0,"close":37.5},"depth":{"buy":[{"quantity":3175,"price":31.05,"orders":1},{"quantity":6350,"price":31.0,"orders":1},{"quantity":6350,"price":30.0,"orders":2},{"quantity":12700,"price":29.15,"orders":1},{"quantity":12700,"price":29.1,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":37.5,"volume":485775,"average_price":28.75,"oi":295275.0,"net_change":19.95,"total_buy_quantity":180975.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1751362300673","oi_day_high":600075.0,"oi_day_low":295275.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":44.0,"high":92.2,"low":44.0,"close":89.0},"depth":{"buy":[{"quantity":325,"price":87.3,"orders":1},{"quantity":325,"price":87.25,"orders":1},{"quantity":325,"price":87.15,"orders":1},{"quantity":325,"price":87.0,"orders":1},{"quantity":650,"price":85.75,"orders":2}],"sell":[{"quantity":325,"price":90.85,"orders":1},{"quantity":325,"price":90.9,"orders":1},{"quantity":325,"price":90.95,"orders":1},{"quantity":650,"price":91.0,"orders":2},{"quantity":325,"price":91.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":89.0,"volume":190450,"average_price":66.72,"oi":30550.0,"net_change":43.0,"total_buy_quantity":37050.0,"total_sell_quantity":30550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.9,"last_trade_time":"1751363983832","oi_day_high":42250.0,"oi_day_low":27950.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":189.3,"high":221.95,"low":180.25,"close":188.7},"depth":{"buy":[{"quantity":300,"price":185.55,"orders":2},{"quantity":150,"price":185.5,"orders":1},{"quantity":300,"price":185.4,"orders":2},{"quantity":150,"price":185.35,"orders":1},{"quantity":150,"price":185.3,"orders":1}],"sell":[{"quantity":300,"price":187.45,"orders":2},{"quantity":300,"price":188.2,"orders":2},{"quantity":150,"price":188.25,"orders":1},{"quantity":150,"price":189.5,"orders":1},{"quantity":150,"price":189.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":188.7,"volume":44550,"average_price":195.98,"oi":215550.0,"net_change":-4.1,"total_buy_quantity":14550.0,"total_sell_quantity":19500.0,"lower_circuit_limit":85.45,"upper_circuit_limit":300.15,"last_trade_time":"1751363688369","oi_day_high":215700.0,"oi_day_low":212850.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":21.2,"high":26.35,"low":21.1,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.8,"orders":1}],"sell":[{"quantity":1000,"price":23.65,"orders":1},{"quantity":2000,"price":23.95,"orders":1},{"quantity":3000,"price":24.75,"orders":2},{"quantity":1000,"price":24.8,"orders":1},{"quantity":5000,"price":26.55,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":24.0,"volume":20000,"average_price":24.15,"oi":219000.0,"net_change":1.65,"total_buy_quantity":72000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1751362766037","oi_day_high":219000.0,"oi_day_low":212000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":21.0,"high":21.0,"low":14.05,"close":17.0},"depth":{"buy":[{"quantity":2600,"price":16.85,"orders":2},{"quantity":1300,"price":16.8,"orders":1},{"quantity":2600,"price":16.75,"orders":2},{"quantity":5200,"price":16.7,"orders":4},{"quantity":3900,"price":16.65,"orders":3}],"sell":[{"quantity":2600,"price":17.0,"orders":2},{"quantity":3900,"price":17.05,"orders":3},{"quantity":11700,"price":17.1,"orders":7},{"quantity":1300,"price":17.15,"orders":1},{"quantity":1300,"price":17.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":17.0,"volume":5976100,"average_price":16.08,"oi":3199300.0,"net_change":-2.85,"total_buy_quantity":276900.0,"total_sell_quantity":405600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1751363997713","oi_day_high":3516500.0,"oi_day_low":3049800.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":23.95,"high":24.9,"low":17.3,"close":19.7},"depth":{"buy":[{"quantity":1875,"price":19.55,"orders":3},{"quantity":1875,"price":19.45,"orders":1},{"quantity":625,"price":19.4,"orders":1},{"quantity":3750,"price":19.3,"orders":2},{"quantity":1250,"price":19.2,"orders":2}],"sell":[{"quantity":625,"price":19.85,"orders":1},{"quantity":3125,"price":19.95,"orders":2},{"quantity":2500,"price":20.0,"orders":3},{"quantity":1250,"price":20.05,"orders":2},{"quantity":1875,"price":20.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":19.7,"volume":281250,"average_price":20.43,"oi":276250.0,"net_change":-1.75,"total_buy_quantity":258125.0,"total_sell_quantity":139375.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.6,"last_trade_time":"1751363981174","oi_day_high":291250.0,"oi_day_low":276250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":421.2,"high":480.15,"low":405.0,"close":480.15},"depth":{"buy":[{"quantity":100,"price":471.15,"orders":1},{"quantity":100,"price":471.0,"orders":1},{"quantity":100,"price":470.95,"orders":1},{"quantity":100,"price":470.85,"orders":1},{"quantity":100,"price":464.6,"orders":1}],"sell":[{"quantity":100,"price":487.2,"orders":1},{"quantity":100,"price":495.0,"orders":1},{"quantity":100,"price":498.8,"orders":1},{"quantity":100,"price":498.85,"orders":1},{"quantity":300,"price":505.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":480.15,"volume":6000,"average_price":450.93,"oi":43900.0,"net_change":28.85,"total_buy_quantity":6700.0,"total_sell_quantity":8400.0,"lower_circuit_limit":76.55,"upper_circuit_limit":826.05,"last_trade_time":"1751362828353","oi_day_high":44000.0,"oi_day_low":43000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":27.0,"high":39.0,"low":26.0,"close":37.85},"depth":{"buy":[{"quantity":1175,"price":37.85,"orders":1},{"quantity":2350,"price":37.8,"orders":1},{"quantity":1175,"price":35.3,"orders":1},{"quantity":2350,"price":35.25,"orders":2},{"quantity":1175,"price":35.2,"orders":1}],"sell":[{"quantity":1175,"price":38.75,"orders":1},{"quantity":1175,"price":38.8,"orders":1},{"quantity":2350,"price":38.85,"orders":2},{"quantity":1175,"price":38.95,"orders":1},{"quantity":1175,"price":39.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":37.85,"volume":645075,"average_price":30.73,"oi":215025.0,"net_change":10.65,"total_buy_quantity":210325.0,"total_sell_quantity":86950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1751363990362","oi_day_high":266725.0,"oi_day_low":213850.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":186.0,"high":217.0,"low":173.0,"close":185.0},"depth":{"buy":[{"quantity":175,"price":183.5,"orders":1},{"quantity":175,"price":183.45,"orders":1},{"quantity":175,"price":180.55,"orders":1},{"quantity":175,"price":180.5,"orders":1},{"quantity":350,"price":180.05,"orders":1}],"sell":[{"quantity":350,"price":189.4,"orders":2},{"quantity":175,"price":189.8,"orders":1},{"quantity":175,"price":189.85,"orders":1},{"quantity":350,"price":189.95,"orders":1},{"quantity":350,"price":190.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":185.0,"volume":74375,"average_price":194.18,"oi":32375.0,"net_change":-1.75,"total_buy_quantity":23975.0,"total_sell_quantity":26425.0,"lower_circuit_limit":18.7,"upper_circuit_limit":354.8,"last_trade_time":"1751363985158","oi_day_high":33425.0,"oi_day_low":22400.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":37.9,"high":48.85,"low":37.0,"close":48.25},"depth":{"buy":[{"quantity":375,"price":48.15,"orders":1},{"quantity":3000,"price":48.1,"orders":1},{"quantity":750,"price":48.0,"orders":2},{"quantity":750,"price":47.95,"orders":2},{"quantity":1125,"price":47.9,"orders":3}],"sell":[{"quantity":750,"price":48.45,"orders":2},{"quantity":375,"price":48.5,"orders":1},{"quantity":750,"price":48.55,"orders":2},{"quantity":375,"price":48.6,"orders":1},{"quantity":375,"price":48.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":48.25,"volume":732750,"average_price":44.21,"oi":215250.0,"net_change":6.85,"total_buy_quantity":118875.0,"total_sell_quantity":65250.0,"lower_circuit_limit":1.9,"upper_circuit_limit":80.9,"last_trade_time":"1751363999923","oi_day_high":215250.0,"oi_day_low":113625.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":100.0,"high":110.45,"low":93.9,"close":109.4},"depth":{"buy":[{"quantity":350,"price":102.75,"orders":1},{"quantity":350,"price":102.7,"orders":1},{"quantity":350,"price":101.55,"orders":1},{"quantity":700,"price":98.9,"orders":2},{"quantity":1050,"price":98.8,"orders":1}],"sell":[{"quantity":350,"price":104.95,"orders":1},{"quantity":350,"price":105.0,"orders":1},{"quantity":350,"price":105.3,"orders":1},{"quantity":700,"price":107.45,"orders":2},{"quantity":350,"price":107.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":109.4,"volume":8050,"average_price":102.99,"oi":76300.0,"net_change":1.8,"total_buy_quantity":15750.0,"total_sell_quantity":30450.0,"lower_circuit_limit":33.75,"upper_circuit_limit":181.45,"last_trade_time":"1751361931179","oi_day_high":76300.0,"oi_day_low":73850.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":8.7,"high":10.2,"low":7.25,"close":7.5},"depth":{"buy":[{"quantity":3450,"price":7.6,"orders":1},{"quantity":10350,"price":7.55,"orders":3},{"quantity":27600,"price":7.5,"orders":7},{"quantity":13800,"price":7.45,"orders":2},{"quantity":34500,"price":7.4,"orders":7}],"sell":[{"quantity":44850,"price":7.7,"orders":6},{"quantity":10350,"price":7.75,"orders":2},{"quantity":20700,"price":7.8,"orders":4},{"quantity":13800,"price":7.85,"orders":2},{"quantity":10350,"price":7.9,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":7.5,"volume":5371650,"average_price":8.27,"oi":3418950.0,"net_change":-0.4,"total_buy_quantity":783150.0,"total_sell_quantity":1286850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751363994405","oi_day_high":3550050.0,"oi_day_low":2332200.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":16.0,"high":22.85,"low":15.45,"close":20.65},"depth":{"buy":[{"quantity":2650,"price":20.75,"orders":1},{"quantity":2650,"price":20.7,"orders":1},{"quantity":5300,"price":20.5,"orders":2},{"quantity":2650,"price":20.2,"orders":1},{"quantity":2650,"price":20.1,"orders":1}],"sell":[{"quantity":2650,"price":20.95,"orders":1},{"quantity":2650,"price":21.0,"orders":1},{"quantity":2650,"price":21.05,"orders":1},{"quantity":5300,"price":21.5,"orders":2},{"quantity":5300,"price":21.6,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":20.65,"volume":1685400,"average_price":20.14,"oi":1314400.0,"net_change":2.3,"total_buy_quantity":272950.0,"total_sell_quantity":331250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1751363996975","oi_day_high":1364750.0,"oi_day_low":1258750.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":24.05,"high":31.15,"low":24.05,"close":25.15},"depth":{"buy":[{"quantity":2500,"price":25.0,"orders":2},{"quantity":1250,"price":24.75,"orders":1},{"quantity":2500,"price":24.7,"orders":2},{"quantity":2500,"price":24.65,"orders":1},{"quantity":1250,"price":24.6,"orders":1}],"sell":[{"quantity":1250,"price":25.2,"orders":1},{"quantity":2500,"price":25.25,"orders":2},{"quantity":1250,"price":25.3,"orders":1},{"quantity":1250,"price":25.6,"orders":1},{"quantity":2500,"price":25.65,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":25.15,"volume":1290000,"average_price":27.73,"oi":335000.0,"net_change":3.2,"total_buy_quantity":108750.0,"total_sell_quantity":238750.0,"lower_circuit_limit":1.45,"upper_circuit_limit":42.45,"last_trade_time":"1751363909014","oi_day_high":392500.0,"oi_day_low":302500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":9.25,"high":10.9,"low":8.3,"close":8.65},"depth":{"buy":[{"quantity":4350,"price":8.6,"orders":3},{"quantity":11600,"price":8.55,"orders":7},{"quantity":5800,"price":8.5,"orders":4},{"quantity":8700,"price":8.45,"orders":4},{"quantity":2900,"price":8.4,"orders":2}],"sell":[{"quantity":11600,"price":8.75,"orders":4},{"quantity":5800,"price":8.8,"orders":4},{"quantity":5800,"price":8.85,"orders":4},{"quantity":4350,"price":8.9,"orders":3},{"quantity":5800,"price":8.95,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.65,"volume":2544750,"average_price":9.52,"oi":1212200.0,"net_change":-0.95,"total_buy_quantity":397300.0,"total_sell_quantity":220400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1751363995507","oi_day_high":1400700.0,"oi_day_low":1064300.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":9.0,"high":9.0,"low":5.35,"close":6.6},"depth":{"buy":[{"quantity":9675,"price":6.45,"orders":3},{"quantity":9675,"price":6.4,"orders":3},{"quantity":6450,"price":6.35,"orders":2},{"quantity":6450,"price":6.3,"orders":2},{"quantity":6450,"price":6.25,"orders":2}],"sell":[{"quantity":9675,"price":6.6,"orders":3},{"quantity":12900,"price":6.65,"orders":4},{"quantity":16125,"price":6.7,"orders":3},{"quantity":16125,"price":6.75,"orders":3},{"quantity":32250,"price":6.8,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":6.6,"volume":1099725,"average_price":6.24,"oi":2099475.0,"net_change":-0.8,"total_buy_quantity":706275.0,"total_sell_quantity":832050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1751363995516","oi_day_high":2144625.0,"oi_day_low":1686675.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":61.45,"high":68.3,"low":51.1,"close":63.45},"depth":{"buy":[{"quantity":200,"price":62.15,"orders":1},{"quantity":400,"price":62.05,"orders":1},{"quantity":200,"price":61.1,"orders":1},{"quantity":200,"price":61.0,"orders":1},{"quantity":400,"price":60.05,"orders":1}],"sell":[{"quantity":200,"price":63.4,"orders":1},{"quantity":200,"price":63.45,"orders":1},{"quantity":800,"price":63.7,"orders":1},{"quantity":200,"price":63.75,"orders":1},{"quantity":200,"price":63.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":63.45,"volume":14800,"average_price":61.95,"oi":48000.0,"net_change":3.15,"total_buy_quantity":30400.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.4,"last_trade_time":"1751363986177","oi_day_high":48000.0,"oi_day_low":46200.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":18.25,"high":23.8,"low":18.25,"close":22.5},"depth":{"buy":[{"quantity":1050,"price":22.35,"orders":1},{"quantity":1050,"price":22.3,"orders":1},{"quantity":1050,"price":22.2,"orders":1},{"quantity":1050,"price":22.15,"orders":1},{"quantity":1050,"price":22.1,"orders":1}],"sell":[{"quantity":2100,"price":22.65,"orders":2},{"quantity":1050,"price":22.7,"orders":1},{"quantity":1050,"price":22.75,"orders":1},{"quantity":1050,"price":22.8,"orders":1},{"quantity":1050,"price":22.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":22.5,"volume":139650,"average_price":21.72,"oi":141750.0,"net_change":2.45,"total_buy_quantity":155400.0,"total_sell_quantity":89250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1751363970515","oi_day_high":158550.0,"oi_day_low":116550.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":168.55,"high":244.95,"low":167.8,"close":197.8},"depth":{"buy":[{"quantity":175,"price":193.85,"orders":1},{"quantity":525,"price":192.55,"orders":1},{"quantity":700,"price":192.5,"orders":1},{"quantity":525,"price":178.85,"orders":1},{"quantity":1400,"price":178.8,"orders":1}],"sell":[{"quantity":175,"price":197.95,"orders":1},{"quantity":875,"price":198.0,"orders":1},{"quantity":1750,"price":199.85,"orders":1},{"quantity":525,"price":199.9,"orders":1},{"quantity":175,"price":199.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":197.8,"volume":172200,"average_price":196.23,"oi":44625.0,"net_change":26.15,"total_buy_quantity":13825.0,"total_sell_quantity":32025.0,"lower_circuit_limit":13.05,"upper_circuit_limit":330.25,"last_trade_time":"1751363834959","oi_day_high":54250.0,"oi_day_low":42175.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":68.0,"high":80.0,"low":50.25,"close":79.7},"depth":{"buy":[{"quantity":425,"price":80.55,"orders":1},{"quantity":425,"price":80.5,"orders":1},{"quantity":425,"price":80.45,"orders":1},{"quantity":425,"price":80.3,"orders":1},{"quantity":425,"price":80.25,"orders":1}],"sell":[{"quantity":425,"price":81.7,"orders":1},{"quantity":425,"price":81.75,"orders":1},{"quantity":425,"price":81.8,"orders":1},{"quantity":425,"price":81.85,"orders":1},{"quantity":425,"price":82.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":79.7,"volume":363375,"average_price":62.72,"oi":63750.0,"net_change":11.9,"total_buy_quantity":38675.0,"total_sell_quantity":34000.0,"lower_circuit_limit":7.65,"upper_circuit_limit":127.95,"last_trade_time":"1751363906132","oi_day_high":103275.0,"oi_day_low":48450.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":14.35,"high":15.8,"low":11.95,"close":13.65},"depth":{"buy":[{"quantity":1100,"price":13.7,"orders":1},{"quantity":4400,"price":13.65,"orders":3},{"quantity":3300,"price":13.6,"orders":3},{"quantity":3300,"price":13.55,"orders":3},{"quantity":1100,"price":13.5,"orders":1}],"sell":[{"quantity":1100,"price":13.95,"orders":1},{"quantity":1100,"price":14.0,"orders":1},{"quantity":1100,"price":14.1,"orders":1},{"quantity":1100,"price":14.25,"orders":1},{"quantity":2200,"price":14.3,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":13.65,"volume":1174800,"average_price":13.97,"oi":935000.0,"net_change":-0.2,"total_buy_quantity":324500.0,"total_sell_quantity":174900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751363949460","oi_day_high":935000.0,"oi_day_low":698500.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":26.6,"high":31.0,"low":25.9,"close":30.15},"depth":{"buy":[{"quantity":775,"price":30.0,"orders":1},{"quantity":775,"price":29.95,"orders":1},{"quantity":2325,"price":29.9,"orders":1},{"quantity":2325,"price":29.8,"orders":1},{"quantity":2325,"price":29.7,"orders":1}],"sell":[{"quantity":775,"price":31.05,"orders":1},{"quantity":2325,"price":31.35,"orders":1},{"quantity":1550,"price":31.95,"orders":1},{"quantity":775,"price":32.6,"orders":1},{"quantity":8525,"price":32.65,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":30.15,"volume":18600,"average_price":27.8,"oi":31775.0,"net_change":8.3,"total_buy_quantity":55025.0,"total_sell_quantity":48050.0,"lower_circuit_limit":0.6,"upper_circuit_limit":43.1,"last_trade_time":"1751350514131","oi_day_high":31775.0,"oi_day_low":27900.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":9.0,"high":10.0,"low":7.3,"close":8.25},"depth":{"buy":[{"quantity":3600,"price":8.25,"orders":2},{"quantity":7200,"price":8.2,"orders":2},{"quantity":10800,"price":8.15,"orders":4},{"quantity":3600,"price":8.1,"orders":2},{"quantity":1800,"price":8.05,"orders":1}],"sell":[{"quantity":1800,"price":8.35,"orders":1},{"quantity":3600,"price":8.4,"orders":2},{"quantity":1800,"price":8.45,"orders":1},{"quantity":7200,"price":8.5,"orders":4},{"quantity":3600,"price":8.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":8.25,"volume":761400,"average_price":8.22,"oi":1395000.0,"net_change":-0.75,"total_buy_quantity":412200.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751363940002","oi_day_high":1416600.0,"oi_day_low":1188000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":35.95,"high":39.95,"low":34.6,"close":38.4},"depth":{"buy":[{"quantity":550,"price":38.3,"orders":1},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.2,"orders":1},{"quantity":2200,"price":38.15,"orders":2},{"quantity":3300,"price":38.1,"orders":4}],"sell":[{"quantity":550,"price":38.45,"orders":1},{"quantity":1100,"price":38.5,"orders":2},{"quantity":550,"price":38.55,"orders":1},{"quantity":1100,"price":38.6,"orders":2},{"quantity":550,"price":38.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":38.4,"volume":3270850,"average_price":37.46,"oi":1221000.0,"net_change":4.1,"total_buy_quantity":154550.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1751363997284","oi_day_high":1295800.0,"oi_day_low":1023000.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":24.05,"high":27.0,"low":21.0,"close":25.0},"depth":{"buy":[{"quantity":950,"price":24.7,"orders":2},{"quantity":475,"price":24.65,"orders":1},{"quantity":475,"price":24.5,"orders":1},{"quantity":950,"price":24.45,"orders":1},{"quantity":475,"price":24.25,"orders":1}],"sell":[{"quantity":475,"price":25.3,"orders":1},{"quantity":475,"price":25.35,"orders":1},{"quantity":475,"price":25.4,"orders":1},{"quantity":475,"price":25.45,"orders":1},{"quantity":475,"price":25.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":25.0,"volume":249850,"average_price":24.4,"oi":462175.0,"net_change":-0.3,"total_buy_quantity":549100.0,"total_sell_quantity":73150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1751363988793","oi_day_high":478325.0,"oi_day_low":460750.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":126.25,"high":138.3,"low":106.65,"close":122.0},"depth":{"buy":[{"quantity":375,"price":121.55,"orders":1},{"quantity":1875,"price":121.5,"orders":1},{"quantity":375,"price":121.2,"orders":1},{"quantity":375,"price":121.15,"orders":1},{"quantity":1500,"price":121.0,"orders":3}],"sell":[{"quantity":375,"price":121.95,"orders":1},{"quantity":375,"price":122.0,"orders":1},{"quantity":375,"price":122.45,"orders":1},{"quantity":375,"price":122.5,"orders":1},{"quantity":750,"price":122.8,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":122.0,"volume":2263125,"average_price":121.87,"oi":1511625.0,"net_change":-3.85,"total_buy_quantity":83625.0,"total_sell_quantity":213750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.55,"last_trade_time":"1751363997299","oi_day_high":1537500.0,"oi_day_low":1320375.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":22.85,"high":25.0,"low":19.2,"close":19.75},"depth":{"buy":[{"quantity":850,"price":19.95,"orders":1},{"quantity":1700,"price":19.9,"orders":2},{"quantity":2550,"price":19.85,"orders":2},{"quantity":1700,"price":19.8,"orders":2},{"quantity":850,"price":19.7,"orders":1}],"sell":[{"quantity":850,"price":20.75,"orders":1},{"quantity":850,"price":20.85,"orders":1},{"quantity":850,"price":20.9,"orders":1},{"quantity":1700,"price":20.95,"orders":1},{"quantity":850,"price":21.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":19.75,"volume":29750,"average_price":22.83,"oi":31450.0,"net_change":-2.15,"total_buy_quantity":146200.0,"total_sell_quantity":104550.0,"lower_circuit_limit":1.65,"upper_circuit_limit":42.15,"last_trade_time":"1751362842913","oi_day_high":31450.0,"oi_day_low":22950.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":2.85,"high":3.45,"low":2.8,"close":3.25},"depth":{"buy":[{"quantity":27900,"price":3.25,"orders":3},{"quantity":55800,"price":3.2,"orders":8},{"quantity":41850,"price":3.15,"orders":5},{"quantity":69750,"price":3.1,"orders":6},{"quantity":20925,"price":3.05,"orders":3}],"sell":[{"quantity":62775,"price":3.35,"orders":7},{"quantity":83700,"price":3.4,"orders":10},{"quantity":76725,"price":3.45,"orders":9},{"quantity":55800,"price":3.5,"orders":7},{"quantity":13950,"price":3.55,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":3.25,"volume":5301000,"average_price":3.17,"oi":3403800.0,"net_change":0.35,"total_buy_quantity":934650.0,"total_sell_quantity":1095075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1751363965368","oi_day_high":4987125.0,"oi_day_low":3403800.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":88.9,"high":116.05,"low":74.25,"close":110.55},"depth":{"buy":[{"quantity":200,"price":110.2,"orders":1},{"quantity":600,"price":110.15,"orders":1},{"quantity":200,"price":110.1,"orders":1},{"quantity":400,"price":110.05,"orders":1},{"quantity":800,"price":109.95,"orders":2}],"sell":[{"quantity":200,"price":112.85,"orders":1},{"quantity":200,"price":112.9,"orders":1},{"quantity":200,"price":112.95,"orders":1},{"quantity":200,"price":113.5,"orders":1},{"quantity":400,"price":113.75,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":110.55,"volume":77400,"average_price":96.88,"oi":21200.0,"net_change":16.15,"total_buy_quantity":35000.0,"total_sell_quantity":25600.0,"lower_circuit_limit":7.3,"upper_circuit_limit":181.5,"last_trade_time":"1751363773284","oi_day_high":24800.0,"oi_day_low":19000.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":6.25,"high":6.35,"low":4.55,"close":5.4},"depth":{"buy":[{"quantity":24750,"price":5.35,"orders":2},{"quantity":18000,"price":5.3,"orders":6},{"quantity":56250,"price":5.25,"orders":13},{"quantity":42750,"price":5.2,"orders":7},{"quantity":20250,"price":5.15,"orders":7}],"sell":[{"quantity":42750,"price":5.4,"orders":14},{"quantity":65250,"price":5.45,"orders":16},{"quantity":105750,"price":5.5,"orders":21},{"quantity":27000,"price":5.55,"orders":7},{"quantity":20250,"price":5.6,"orders":8}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":5.4,"volume":7409250,"average_price":5.24,"oi":6018750.0,"net_change":-0.65,"total_buy_quantity":1077750.0,"total_sell_quantity":1327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751363991756","oi_day_high":6351750.0,"oi_day_low":5994000.0},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":63.15,"high":74.9,"low":56.0,"close":59.25},"depth":{"buy":[{"quantity":1050,"price":58.95,"orders":2},{"quantity":525,"price":58.15,"orders":1},{"quantity":1575,"price":58.1,"orders":2},{"quantity":1050,"price":58.05,"orders":1},{"quantity":1575,"price":57.5,"orders":2}],"sell":[{"quantity":525,"price":59.25,"orders":1},{"quantity":4200,"price":59.3,"orders":1},{"quantity":525,"price":59.9,"orders":1},{"quantity":1575,"price":59.95,"orders":2},{"quantity":525,"price":60.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":59.25,"volume":111300,"average_price":65.03,"oi":91875.0,"net_change":1.95,"total_buy_quantity":59850.0,"total_sell_quantity":70875.0,"lower_circuit_limit":5.25,"upper_circuit_limit":109.35,"last_trade_time":"1751363999372","oi_day_high":100275.0,"oi_day_low":80850.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":40.7,"high":41.0,"low":31.5,"close":32.8},"depth":{"buy":[{"quantity":1125,"price":32.65,"orders":3},{"quantity":1875,"price":32.55,"orders":1},{"quantity":375,"price":32.45,"orders":1},{"quantity":375,"price":32.4,"orders":1},{"quantity":375,"price":32.35,"orders":1}],"sell":[{"quantity":750,"price":33.0,"orders":2},{"quantity":375,"price":33.05,"orders":1},{"quantity":375,"price":33.1,"orders":1},{"quantity":375,"price":33.15,"orders":1},{"quantity":375,"price":33.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":32.8,"volume":209250,"average_price":34.88,"oi":252000.0,"net_change":-7.35,"total_buy_quantity":82500.0,"total_sell_quantity":79875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.45,"last_trade_time":"1751363988861","oi_day_high":252000.0,"oi_day_low":201750.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":103.0,"high":113.25,"low":66.0,"close":73.85},"depth":{"buy":[{"quantity":225,"price":73.85,"orders":1},{"quantity":450,"price":73.05,"orders":1},{"quantity":1125,"price":73.0,"orders":1},{"quantity":450,"price":72.05,"orders":1},{"quantity":675,"price":72.0,"orders":2}],"sell":[{"quantity":225,"price":74.9,"orders":1},{"quantity":225,"price":77.85,"orders":1},{"quantity":450,"price":77.9,"orders":1},{"quantity":450,"price":77.95,"orders":1},{"quantity":450,"price":78.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":73.85,"volume":162225,"average_price":77.19,"oi":91125.0,"net_change":-20.3,"total_buy_quantity":31500.0,"total_sell_quantity":21600.0,"lower_circuit_limit":17.1,"upper_circuit_limit":171.2,"last_trade_time":"1751363966056","oi_day_high":93150.0,"oi_day_low":74250.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":58.05,"high":77.75,"low":56.15,"close":67.7},"depth":{"buy":[{"quantity":200,"price":66.75,"orders":1},{"quantity":200,"price":66.7,"orders":1},{"quantity":600,"price":66.65,"orders":1},{"quantity":800,"price":66.6,"orders":2},{"quantity":600,"price":66.15,"orders":1}],"sell":[{"quantity":200,"price":68.1,"orders":1},{"quantity":200,"price":68.15,"orders":1},{"quantity":200,"price":68.2,"orders":1},{"quantity":200,"price":68.9,"orders":1},{"quantity":400,"price":68.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":67.7,"volume":128400,"average_price":70.07,"oi":40400.0,"net_change":9.6,"total_buy_quantity":65200.0,"total_sell_quantity":29200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1751363824533","oi_day_high":41200.0,"oi_day_low":34600.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":6.95,"high":7.65,"low":5.85,"close":5.95},"depth":{"buy":[{"quantity":43200,"price":5.85,"orders":13},{"quantity":48000,"price":5.8,"orders":18},{"quantity":52800,"price":5.75,"orders":11},{"quantity":35200,"price":5.7,"orders":6},{"quantity":76800,"price":5.65,"orders":7}],"sell":[{"quantity":20800,"price":5.95,"orders":8},{"quantity":56000,"price":6.0,"orders":14},{"quantity":28800,"price":6.05,"orders":8},{"quantity":17600,"price":6.1,"orders":8},{"quantity":19200,"price":6.15,"orders":8}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.95,"volume":11582400,"average_price":6.65,"oi":8907200.0,"net_change":-1.05,"total_buy_quantity":827200.0,"total_sell_quantity":1254400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1751363989736","oi_day_high":9032000.0,"oi_day_low":7131200.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":67.15,"high":71.0,"low":66.7,"close":67.5},"depth":{"buy":[{"quantity":1500,"price":65.55,"orders":2},{"quantity":750,"price":65.5,"orders":1},{"quantity":750,"price":65.45,"orders":1},{"quantity":9000,"price":65.0,"orders":1},{"quantity":5250,"price":62.9,"orders":2}],"sell":[{"quantity":750,"price":66.55,"orders":1},{"quantity":750,"price":66.6,"orders":1},{"quantity":750,"price":66.65,"orders":1},{"quantity":750,"price":66.7,"orders":1},{"quantity":750,"price":66.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":67.5,"volume":47250,"average_price":67.96,"oi":278250.0,"net_change":2.15,"total_buy_quantity":71250.0,"total_sell_quantity":69000.0,"lower_circuit_limit":31.4,"upper_circuit_limit":99.3,"last_trade_time":"1751363281115","oi_day_high":278250.0,"oi_day_low":271500.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":10.05,"high":11.35,"low":9.05,"close":10.55},"depth":{"buy":[{"quantity":2700,"price":10.4,"orders":2},{"quantity":2700,"price":10.35,"orders":2},{"quantity":9450,"price":10.3,"orders":5},{"quantity":8100,"price":10.25,"orders":3},{"quantity":4050,"price":10.2,"orders":1}],"sell":[{"quantity":5400,"price":10.55,"orders":4},{"quantity":2700,"price":10.6,"orders":2},{"quantity":4050,"price":10.65,"orders":3},{"quantity":1350,"price":10.7,"orders":1},{"quantity":9450,"price":10.75,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":10.55,"volume":1269000,"average_price":10.2,"oi":3291300.0,"net_change":0.6,"total_buy_quantity":210600.0,"total_sell_quantity":211950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751363850093","oi_day_high":3406050.0,"oi_day_low":3275100.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":25.0,"high":31.4,"low":23.3,"close":28.1},"depth":{"buy":[{"quantity":650,"price":27.9,"orders":1},{"quantity":650,"price":27.85,"orders":1},{"quantity":650,"price":27.8,"orders":1},{"quantity":650,"price":27.75,"orders":1},{"quantity":1300,"price":27.7,"orders":2}],"sell":[{"quantity":650,"price":28.35,"orders":1},{"quantity":650,"price":28.5,"orders":1},{"quantity":1300,"price":28.55,"orders":2},{"quantity":650,"price":28.6,"orders":1},{"quantity":1300,"price":28.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":28.1,"volume":37700,"average_price":27.63,"oi":137150.0,"net_change":2.25,"total_buy_quantity":83850.0,"total_sell_quantity":55900.0,"lower_circuit_limit":0.7,"upper_circuit_limit":51.0,"last_trade_time":"1751363838648","oi_day_high":137150.0,"oi_day_low":130650.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":14.0,"high":23.25,"low":12.0,"close":18.35},"depth":{"buy":[{"quantity":950,"price":18.5,"orders":1},{"quantity":950,"price":18.45,"orders":1},{"quantity":950,"price":18.4,"orders":1},{"quantity":2850,"price":18.3,"orders":1},{"quantity":2850,"price":18.25,"orders":1}],"sell":[{"quantity":950,"price":18.8,"orders":1},{"quantity":950,"price":18.85,"orders":1},{"quantity":950,"price":18.9,"orders":1},{"quantity":950,"price":18.95,"orders":1},{"quantity":950,"price":19.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":18.35,"volume":456950,"average_price":18.5,"oi":337250.0,"net_change":2.95,"total_buy_quantity":174800.0,"total_sell_quantity":87400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1751363908408","oi_day_high":340100.0,"oi_day_low":311600.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":38.0,"high":38.0,"low":31.75,"close":32.65},"depth":{"buy":[{"quantity":400,"price":31.8,"orders":1},{"quantity":400,"price":31.75,"orders":1},{"quantity":400,"price":30.5,"orders":1},{"quantity":400,"price":30.45,"orders":1},{"quantity":400,"price":28.1,"orders":1}],"sell":[{"quantity":400,"price":36.8,"orders":1},{"quantity":400,"price":36.85,"orders":1},{"quantity":400,"price":36.9,"orders":1},{"quantity":800,"price":36.95,"orders":2},{"quantity":400,"price":37.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":32.65,"volume":14400,"average_price":34.6,"oi":59200.0,"net_change":-3.2,"total_buy_quantity":76000.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.2,"last_trade_time":"1751363867144","oi_day_high":59200.0,"oi_day_low":57600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":315.0,"high":315.0,"low":203.15,"close":300.75},"depth":{"buy":[{"quantity":25,"price":280.3,"orders":1},{"quantity":25,"price":280.25,"orders":1},{"quantity":25,"price":272.05,"orders":1},{"quantity":25,"price":271.65,"orders":1},{"quantity":25,"price":269.0,"orders":1}],"sell":[{"quantity":25,"price":295.85,"orders":1},{"quantity":25,"price":295.9,"orders":1},{"quantity":25,"price":296.0,"orders":1},{"quantity":25,"price":296.55,"orders":1},{"quantity":25,"price":301.65,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":300.75,"volume":18475,"average_price":261.41,"oi":15450.0,"net_change":-30.05,"total_buy_quantity":3175.0,"total_sell_quantity":2800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":731.3,"last_trade_time":"1751363879431","oi_day_high":15500.0,"oi_day_low":11500.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":372.6,"high":595.45,"low":372.6,"close":576.0},"depth":{"buy":[{"quantity":75,"price":563.15,"orders":1},{"quantity":225,"price":562.9,"orders":1},{"quantity":75,"price":562.5,"orders":1},{"quantity":225,"price":562.45,"orders":1},{"quantity":150,"price":560.05,"orders":1}],"sell":[{"quantity":225,"price":580.85,"orders":3},{"quantity":75,"price":580.9,"orders":1},{"quantity":150,"price":586.95,"orders":2},{"quantity":75,"price":587.0,"orders":1},{"quantity":75,"price":599.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":576.0,"volume":8625,"average_price":534.17,"oi":5625.0,"net_change":162.45,"total_buy_quantity":13050.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":900.85,"last_trade_time":"1751363918862","oi_day_high":5925.0,"oi_day_low":4950.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":74.55,"high":92.7,"low":59.3,"close":83.75},"depth":{"buy":[{"quantity":175,"price":84.5,"orders":1},{"quantity":175,"price":84.45,"orders":1},{"quantity":175,"price":84.1,"orders":1},{"quantity":525,"price":84.05,"orders":2},{"quantity":175,"price":83.65,"orders":1}],"sell":[{"quantity":350,"price":85.25,"orders":2},{"quantity":175,"price":85.45,"orders":1},{"quantity":350,"price":85.5,"orders":2},{"quantity":175,"price":85.55,"orders":1},{"quantity":525,"price":85.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":83.75,"volume":336175,"average_price":77.88,"oi":384825.0,"net_change":12.55,"total_buy_quantity":39900.0,"total_sell_quantity":31500.0,"lower_circuit_limit":13.25,"upper_circuit_limit":184.5,"last_trade_time":"1751363944610","oi_day_high":398125.0,"oi_day_low":383425.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":160.05,"high":198.7,"low":142.6,"close":155.0},"depth":{"buy":[{"quantity":300,"price":155.0,"orders":2},{"quantity":150,"price":152.35,"orders":1},{"quantity":150,"price":152.3,"orders":1},{"quantity":150,"price":152.25,"orders":1},{"quantity":150,"price":151.85,"orders":1}],"sell":[{"quantity":150,"price":157.75,"orders":1},{"quantity":150,"price":157.8,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":150,"price":160.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":155.0,"volume":180750,"average_price":170.0,"oi":65250.0,"net_change":-6.75,"total_buy_quantity":21300.0,"total_sell_quantity":37050.0,"lower_circuit_limit":18.85,"upper_circuit_limit":304.65,"last_trade_time":"1751363972363","oi_day_high":68550.0,"oi_day_low":48150.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":62.85,"high":67.5,"low":49.25,"close":55.45},"depth":{"buy":[{"quantity":600,"price":55.3,"orders":1},{"quantity":600,"price":55.2,"orders":1},{"quantity":600,"price":55.1,"orders":1},{"quantity":600,"price":55.0,"orders":1},{"quantity":600,"price":54.75,"orders":1}],"sell":[{"quantity":600,"price":55.9,"orders":1},{"quantity":1800,"price":55.95,"orders":3},{"quantity":600,"price":56.0,"orders":1},{"quantity":600,"price":56.1,"orders":1},{"quantity":1200,"price":56.15,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":55.45,"volume":526200,"average_price":57.65,"oi":729000.0,"net_change":-5.1,"total_buy_quantity":2482800.0,"total_sell_quantity":139800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.55,"last_trade_time":"1751363981123","oi_day_high":741000.0,"oi_day_low":693600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":61.25,"high":71.05,"low":58.0,"close":63.95},"depth":{"buy":[{"quantity":425,"price":62.5,"orders":1},{"quantity":1700,"price":61.55,"orders":2},{"quantity":425,"price":61.5,"orders":1},{"quantity":1275,"price":61.35,"orders":1},{"quantity":1275,"price":61.2,"orders":1}],"sell":[{"quantity":425,"price":63.95,"orders":1},{"quantity":1275,"price":64.0,"orders":1},{"quantity":1275,"price":64.1,"orders":1},{"quantity":850,"price":64.45,"orders":1},{"quantity":850,"price":65.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":63.95,"volume":24225,"average_price":64.99,"oi":125800.0,"net_change":-0.4,"total_buy_quantity":34425.0,"total_sell_quantity":51000.0,"lower_circuit_limit":16.25,"upper_circuit_limit":112.45,"last_trade_time":"1751362007507","oi_day_high":126650.0,"oi_day_low":121975.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.0,"high":6.7,"low":5.35,"close":5.8},"depth":{"buy":[{"quantity":19500,"price":5.8,"orders":3},{"quantity":34125,"price":5.75,"orders":5},{"quantity":68250,"price":5.7,"orders":7},{"quantity":24375,"price":5.65,"orders":3},{"quantity":14625,"price":5.6,"orders":3}],"sell":[{"quantity":92625,"price":5.9,"orders":4},{"quantity":43875,"price":5.95,"orders":4},{"quantity":24375,"price":6.0,"orders":5},{"quantity":53625,"price":6.05,"orders":4},{"quantity":14625,"price":6.1,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":5.8,"volume":3027375,"average_price":5.95,"oi":4168125.0,"net_change":-0.1,"total_buy_quantity":838500.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1751363924448","oi_day_high":4329000.0,"oi_day_low":3904875.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":40.25,"high":48.25,"low":34.05,"close":43.6},"depth":{"buy":[{"quantity":225,"price":42.9,"orders":1},{"quantity":225,"price":42.65,"orders":1},{"quantity":675,"price":42.25,"orders":1},{"quantity":225,"price":42.2,"orders":1},{"quantity":900,"price":42.15,"orders":2}],"sell":[{"quantity":225,"price":44.5,"orders":1},{"quantity":675,"price":44.55,"orders":1},{"quantity":675,"price":44.7,"orders":1},{"quantity":225,"price":44.9,"orders":1},{"quantity":450,"price":44.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":43.6,"volume":38700,"average_price":40.08,"oi":18225.0,"net_change":-0.95,"total_buy_quantity":75375.0,"total_sell_quantity":37575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1751363960673","oi_day_high":18225.0,"oi_day_low":14625.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":7.5,"high":8.45,"low":7.3,"close":8.1},"depth":{"buy":[{"quantity":4500,"price":8.15,"orders":3},{"quantity":7500,"price":8.1,"orders":5},{"quantity":6000,"price":8.05,"orders":4},{"quantity":6000,"price":8.0,"orders":4},{"quantity":6000,"price":7.95,"orders":4}],"sell":[{"quantity":4500,"price":8.25,"orders":3},{"quantity":18000,"price":8.3,"orders":4},{"quantity":10500,"price":8.35,"orders":6},{"quantity":4500,"price":8.4,"orders":3},{"quantity":7500,"price":8.45,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":8.1,"volume":1821000,"average_price":8.0,"oi":1822500.0,"net_change":0.55,"total_buy_quantity":381000.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751363995028","oi_day_high":1903500.0,"oi_day_low":1822500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":129.7,"high":149.95,"low":107.0,"close":113.25},"depth":{"buy":[{"quantity":750,"price":111.25,"orders":3},{"quantity":250,"price":111.1,"orders":1},{"quantity":500,"price":110.45,"orders":2},{"quantity":250,"price":110.4,"orders":1},{"quantity":250,"price":110.1,"orders":1}],"sell":[{"quantity":250,"price":112.95,"orders":1},{"quantity":250,"price":113.0,"orders":1},{"quantity":250,"price":113.1,"orders":1},{"quantity":500,"price":113.55,"orders":2},{"quantity":250,"price":114.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":113.25,"volume":256250,"average_price":134.2,"oi":182500.0,"net_change":-20.75,"total_buy_quantity":40250.0,"total_sell_quantity":42250.0,"lower_circuit_limit":13.45,"upper_circuit_limit":254.55,"last_trade_time":"1751363971228","oi_day_high":182500.0,"oi_day_low":165000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":6.8,"high":7.3,"low":6.3,"close":6.5},"depth":{"buy":[{"quantity":9375,"price":6.3,"orders":3},{"quantity":12500,"price":6.25,"orders":3},{"quantity":6250,"price":6.2,"orders":2},{"quantity":9375,"price":6.15,"orders":3},{"quantity":3125,"price":6.1,"orders":1}],"sell":[{"quantity":6250,"price":6.5,"orders":2},{"quantity":9375,"price":6.55,"orders":2},{"quantity":3125,"price":6.6,"orders":1},{"quantity":3125,"price":6.7,"orders":1},{"quantity":15625,"price":6.75,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":6.5,"volume":228125,"average_price":6.76,"oi":212500.0,"net_change":-0.15,"total_buy_quantity":568750.0,"total_sell_quantity":234375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1751363985188","oi_day_high":240625.0,"oi_day_low":203125.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":19.45,"high":25.5,"low":19.0,"close":22.5},"depth":{"buy":[{"quantity":4300,"price":22.1,"orders":1},{"quantity":1075,"price":20.85,"orders":1},{"quantity":10750,"price":20.8,"orders":1},{"quantity":3225,"price":20.75,"orders":1},{"quantity":1075,"price":20.5,"orders":1}],"sell":[{"quantity":1075,"price":23.0,"orders":1},{"quantity":7525,"price":24.9,"orders":2},{"quantity":1075,"price":24.95,"orders":1},{"quantity":5375,"price":25.0,"orders":1},{"quantity":1075,"price":25.45,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":22.5,"volume":155875,"average_price":22.64,"oi":456875.0,"net_change":3.1,"total_buy_quantity":163400.0,"total_sell_quantity":121475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1751363861402","oi_day_high":474075.0,"oi_day_low":454725.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":60.0,"high":68.0,"low":54.0,"close":57.4},"depth":{"buy":[{"quantity":500,"price":57.5,"orders":1},{"quantity":500,"price":57.15,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":1500,"price":57.0,"orders":3},{"quantity":500,"price":56.85,"orders":1}],"sell":[{"quantity":500,"price":57.85,"orders":1},{"quantity":500,"price":57.9,"orders":1},{"quantity":2500,"price":57.95,"orders":3},{"quantity":5000,"price":58.0,"orders":2},{"quantity":500,"price":58.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":57.4,"volume":1220500,"average_price":60.8,"oi":333500.0,"net_change":-2.6,"total_buy_quantity":84000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":113.2,"last_trade_time":"1751363997555","oi_day_high":355500.0,"oi_day_low":267000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":165.0,"high":196.45,"low":165.0,"close":184.25},"depth":{"buy":[{"quantity":100,"price":183.9,"orders":1},{"quantity":100,"price":183.85,"orders":1},{"quantity":100,"price":183.45,"orders":1},{"quantity":100,"price":183.1,"orders":1},{"quantity":500,"price":183.05,"orders":3}],"sell":[{"quantity":100,"price":185.95,"orders":1},{"quantity":100,"price":186.0,"orders":1},{"quantity":100,"price":186.85,"orders":1},{"quantity":200,"price":186.9,"orders":2},{"quantity":300,"price":186.95,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":184.25,"volume":226400,"average_price":184.11,"oi":146900.0,"net_change":15.35,"total_buy_quantity":27400.0,"total_sell_quantity":20300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.95,"last_trade_time":"1751363976877","oi_day_high":157300.0,"oi_day_low":146800.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":54.25,"high":79.75,"low":53.45,"close":66.15},"depth":{"buy":[{"quantity":1875,"price":66.65,"orders":3},{"quantity":625,"price":66.6,"orders":1},{"quantity":1875,"price":66.35,"orders":1},{"quantity":1875,"price":66.25,"orders":1},{"quantity":1875,"price":66.15,"orders":1}],"sell":[{"quantity":625,"price":67.6,"orders":1},{"quantity":625,"price":67.85,"orders":1},{"quantity":625,"price":67.9,"orders":1},{"quantity":1250,"price":67.95,"orders":1},{"quantity":625,"price":68.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":66.15,"volume":192500,"average_price":68.87,"oi":63750.0,"net_change":16.05,"total_buy_quantity":47500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":3.25,"upper_circuit_limit":96.95,"last_trade_time":"1751363835478","oi_day_high":72500.0,"oi_day_low":63750.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.7,"high":1.75,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":35025,"price":1.55,"orders":3},{"quantity":70050,"price":1.5,"orders":6},{"quantity":93400,"price":1.45,"orders":5},{"quantity":70050,"price":1.4,"orders":3},{"quantity":11675,"price":1.35,"orders":1}],"sell":[{"quantity":93400,"price":1.6,"orders":6},{"quantity":128425,"price":1.65,"orders":8},{"quantity":175125,"price":1.7,"orders":12},{"quantity":58375,"price":1.75,"orders":4},{"quantity":58375,"price":1.8,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.55,"volume":3490825,"average_price":1.49,"oi":5183700.0,"net_change":-0.15,"total_buy_quantity":2089825.0,"total_sell_quantity":2043125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1751363995025","oi_day_high":5230400.0,"oi_day_low":5055275.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":22.2,"high":27.5,"low":20.55,"close":26.8},"depth":{"buy":[{"quantity":675,"price":26.2,"orders":1},{"quantity":675,"price":26.15,"orders":1},{"quantity":1350,"price":25.65,"orders":1},{"quantity":2700,"price":25.25,"orders":2},{"quantity":1350,"price":24.85,"orders":1}],"sell":[{"quantity":1350,"price":26.7,"orders":2},{"quantity":675,"price":26.95,"orders":1},{"quantity":2700,"price":27.0,"orders":2},{"quantity":1350,"price":27.15,"orders":1},{"quantity":1350,"price":27.25,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":26.8,"volume":147825,"average_price":24.24,"oi":247050.0,"net_change":2.8,"total_buy_quantity":189000.0,"total_sell_quantity":85725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1751363897001","oi_day_high":251100.0,"oi_day_low":213300.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":73.7,"high":120.4,"low":73.7,"close":104.6},"depth":{"buy":[{"quantity":250,"price":96.05,"orders":1},{"quantity":250,"price":94.05,"orders":1},{"quantity":2875,"price":89.1,"orders":1},{"quantity":500,"price":86.8,"orders":1},{"quantity":125,"price":80.0,"orders":1}],"sell":[{"quantity":125,"price":104.25,"orders":1},{"quantity":250,"price":105.95,"orders":1},{"quantity":250,"price":107.95,"orders":1},{"quantity":2500,"price":115.2,"orders":1},{"quantity":125,"price":123.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":104.6,"volume":20625,"average_price":106.41,"oi":14250.0,"net_change":34.35,"total_buy_quantity":46000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.3,"last_trade_time":"1751363630282","oi_day_high":14250.0,"oi_day_low":3000.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":264.1,"high":287.0,"low":168.0,"close":186.0},"depth":{"buy":[{"quantity":250,"price":182.05,"orders":2},{"quantity":125,"price":182.0,"orders":1},{"quantity":375,"price":181.6,"orders":3},{"quantity":125,"price":180.95,"orders":1},{"quantity":125,"price":180.9,"orders":1}],"sell":[{"quantity":250,"price":183.95,"orders":2},{"quantity":125,"price":184.2,"orders":1},{"quantity":125,"price":184.9,"orders":1},{"quantity":125,"price":184.95,"orders":1},{"quantity":375,"price":185.0,"orders":3}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":186.0,"volume":202375,"average_price":199.03,"oi":119625.0,"net_change":-67.15,"total_buy_quantity":16875.0,"total_sell_quantity":26125.0,"lower_circuit_limit":22.45,"upper_circuit_limit":483.85,"last_trade_time":"1751363990028","oi_day_high":121125.0,"oi_day_low":78125.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":18.55,"high":20.25,"low":14.65,"close":15.45},"depth":{"buy":[{"quantity":1000,"price":15.4,"orders":1},{"quantity":3000,"price":15.35,"orders":1},{"quantity":5000,"price":15.3,"orders":4},{"quantity":7000,"price":15.25,"orders":4},{"quantity":1000,"price":15.2,"orders":1}],"sell":[{"quantity":2000,"price":15.7,"orders":2},{"quantity":4000,"price":15.75,"orders":3},{"quantity":2000,"price":15.8,"orders":2},{"quantity":3000,"price":15.85,"orders":1},{"quantity":1000,"price":15.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":15.45,"volume":567000,"average_price":16.76,"oi":683000.0,"net_change":-3.2,"total_buy_quantity":207000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1751363884498","oi_day_high":683000.0,"oi_day_low":581000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":29.1,"high":37.4,"low":25.9,"close":37.35},"depth":{"buy":[{"quantity":900,"price":33.2,"orders":1},{"quantity":900,"price":33.15,"orders":1},{"quantity":900,"price":33.05,"orders":1},{"quantity":900,"price":33.0,"orders":1},{"quantity":900,"price":31.9,"orders":1}],"sell":[{"quantity":900,"price":36.95,"orders":1},{"quantity":900,"price":37.2,"orders":1},{"quantity":900,"price":37.25,"orders":1},{"quantity":1800,"price":37.3,"orders":2},{"quantity":900,"price":37.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":37.35,"volume":265500,"average_price":31.23,"oi":124200.0,"net_change":10.05,"total_buy_quantity":121500.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.7,"last_trade_time":"1751363981694","oi_day_high":141300.0,"oi_day_low":113400.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":69.15,"high":81.0,"low":56.0,"close":56.9},"depth":{"buy":[{"quantity":275,"price":56.35,"orders":1},{"quantity":550,"price":56.05,"orders":2},{"quantity":275,"price":56.0,"orders":1},{"quantity":275,"price":52.1,"orders":1},{"quantity":275,"price":52.05,"orders":1}],"sell":[{"quantity":275,"price":57.65,"orders":1},{"quantity":550,"price":57.7,"orders":1},{"quantity":275,"price":59.9,"orders":1},{"quantity":550,"price":59.95,"orders":2},{"quantity":275,"price":60.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":56.9,"volume":257950,"average_price":69.61,"oi":229350.0,"net_change":-9.85,"total_buy_quantity":41250.0,"total_sell_quantity":32725.0,"lower_circuit_limit":0.5,"upper_circuit_limit":133.0,"last_trade_time":"1751363997023","oi_day_high":236225.0,"oi_day_low":208725.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":54.0,"high":57.4,"low":40.0,"close":41.0},"depth":{"buy":[{"quantity":600,"price":40.0,"orders":2},{"quantity":300,"price":39.45,"orders":1},{"quantity":1200,"price":39.4,"orders":2},{"quantity":3600,"price":39.35,"orders":1},{"quantity":600,"price":39.05,"orders":1}],"sell":[{"quantity":600,"price":41.75,"orders":2},{"quantity":300,"price":41.8,"orders":1},{"quantity":900,"price":41.95,"orders":2},{"quantity":600,"price":43.45,"orders":1},{"quantity":900,"price":45.85,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":41.0,"volume":17700,"average_price":45.5,"oi":13800.0,"net_change":-11.6,"total_buy_quantity":48300.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.85,"last_trade_time":"1751363731199","oi_day_high":15300.0,"oi_day_low":13200.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":16.95,"high":20.9,"low":15.1,"close":20.3},"depth":{"buy":[{"quantity":2500,"price":20.3,"orders":1},{"quantity":2500,"price":20.25,"orders":1},{"quantity":2500,"price":20.2,"orders":1},{"quantity":7500,"price":20.15,"orders":3},{"quantity":5000,"price":20.1,"orders":2}],"sell":[{"quantity":2500,"price":20.5,"orders":1},{"quantity":2500,"price":20.6,"orders":1},{"quantity":2500,"price":20.65,"orders":1},{"quantity":5000,"price":20.7,"orders":2},{"quantity":5000,"price":20.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":20.3,"volume":2467500,"average_price":18.66,"oi":1220000.0,"net_change":4.0,"total_buy_quantity":310000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751363981208","oi_day_high":1307500.0,"oi_day_low":1130000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":905.0,"high":1824.1,"low":905.0,"close":1656.65},"depth":{"buy":[{"quantity":30,"price":1494.85,"orders":2},{"quantity":15,"price":1494.8,"orders":1},{"quantity":15,"price":1494.75,"orders":1},{"quantity":60,"price":1494.7,"orders":1},{"quantity":180,"price":1461.75,"orders":1}],"sell":[{"quantity":15,"price":1677.2,"orders":1},{"quantity":15,"price":1677.25,"orders":1},{"quantity":15,"price":1677.35,"orders":1},{"quantity":15,"price":1678.05,"orders":1},{"quantity":15,"price":1683.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1656.65,"volume":840,"average_price":1445.88,"oi":435.0,"net_change":582.0,"total_buy_quantity":825.0,"total_sell_quantity":885.0,"lower_circuit_limit":218.55,"upper_circuit_limit":1930.75,"last_trade_time":"1751363339993","oi_day_high":555.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":39.05,"high":41.35,"low":19.05,"close":19.05},"depth":{"buy":[{"quantity":350,"price":19.15,"orders":1},{"quantity":350,"price":19.1,"orders":1},{"quantity":350,"price":19.0,"orders":1},{"quantity":350,"price":16.45,"orders":1},{"quantity":1050,"price":16.4,"orders":1}],"sell":[{"quantity":350,"price":26.75,"orders":1},{"quantity":350,"price":26.8,"orders":1},{"quantity":700,"price":26.85,"orders":2},{"quantity":350,"price":26.9,"orders":1},{"quantity":7000,"price":26.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":19.05,"volume":52500,"average_price":34.29,"oi":32900.0,"net_change":-22.25,"total_buy_quantity":44800.0,"total_sell_quantity":52150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1751363999769","oi_day_high":37450.0,"oi_day_low":32900.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":34.7,"high":39.4,"low":31.25,"close":32.0},"depth":{"buy":[{"quantity":725,"price":31.4,"orders":1},{"quantity":725,"price":31.35,"orders":1},{"quantity":725,"price":31.0,"orders":1},{"quantity":725,"price":30.95,"orders":1},{"quantity":725,"price":30.2,"orders":1}],"sell":[{"quantity":725,"price":32.05,"orders":1},{"quantity":725,"price":32.7,"orders":1},{"quantity":725,"price":32.75,"orders":1},{"quantity":725,"price":32.95,"orders":1},{"quantity":725,"price":33.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":32.0,"volume":120350,"average_price":33.96,"oi":60900.0,"net_change":-8.35,"total_buy_quantity":133400.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.65,"last_trade_time":"1751363860198","oi_day_high":61625.0,"oi_day_low":31175.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":42.85,"high":46.05,"low":36.15,"close":36.15},"depth":{"buy":[{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":35.65,"orders":1},{"quantity":2250,"price":35.55,"orders":3},{"quantity":375,"price":35.5,"orders":1}],"sell":[{"quantity":375,"price":36.15,"orders":1},{"quantity":375,"price":36.2,"orders":1},{"quantity":375,"price":36.25,"orders":1},{"quantity":375,"price":36.3,"orders":1},{"quantity":1125,"price":36.35,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":36.15,"volume":125250,"average_price":40.27,"oi":137250.0,"net_change":-6.55,"total_buy_quantity":69750.0,"total_sell_quantity":74625.0,"lower_circuit_limit":9.3,"upper_circuit_limit":76.1,"last_trade_time":"1751363959053","oi_day_high":137625.0,"oi_day_low":118500.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":48.0,"high":62.8,"low":47.0,"close":57.2},"depth":{"buy":[{"quantity":800,"price":56.4,"orders":1},{"quantity":800,"price":56.35,"orders":1},{"quantity":800,"price":56.0,"orders":1},{"quantity":1600,"price":54.45,"orders":2},{"quantity":800,"price":54.3,"orders":1}],"sell":[{"quantity":800,"price":57.15,"orders":1},{"quantity":800,"price":57.2,"orders":1},{"quantity":800,"price":57.25,"orders":1},{"quantity":1600,"price":57.95,"orders":1},{"quantity":800,"price":58.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":57.2,"volume":180000,"average_price":56.13,"oi":140800.0,"net_change":8.35,"total_buy_quantity":48800.0,"total_sell_quantity":78400.0,"lower_circuit_limit":1.05,"upper_circuit_limit":96.65,"last_trade_time":"1751363957201","oi_day_high":143200.0,"oi_day_low":115200.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":26.5,"high":36.6,"low":24.35,"close":25.35},"depth":{"buy":[{"quantity":1100,"price":25.3,"orders":2},{"quantity":4400,"price":25.25,"orders":1},{"quantity":12100,"price":23.05,"orders":2},{"quantity":550,"price":23.0,"orders":1},{"quantity":550,"price":22.1,"orders":1}],"sell":[{"quantity":550,"price":26.05,"orders":1},{"quantity":550,"price":26.7,"orders":1},{"quantity":550,"price":26.75,"orders":1},{"quantity":550,"price":26.85,"orders":1},{"quantity":550,"price":27.15,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":25.35,"volume":354750,"average_price":30.27,"oi":249150.0,"net_change":-1.6,"total_buy_quantity":163900.0,"total_sell_quantity":80850.0,"lower_circuit_limit":1.0,"upper_circuit_limit":52.9,"last_trade_time":"1751363999825","oi_day_high":251900.0,"oi_day_low":216150.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":68258625,"price":0.15,"orders":170},{"quantity":63469800,"price":0.1,"orders":86},{"quantity":33450300,"price":0.05,"orders":54},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16296300,"price":0.2,"orders":26},{"quantity":43671225,"price":0.25,"orders":84},{"quantity":31377525,"price":0.3,"orders":66},{"quantity":22872000,"price":0.35,"orders":37},{"quantity":13651725,"price":0.4,"orders":20}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.2,"volume":61325550,"average_price":0.2,"oi":1.98629025E8,"net_change":-0.05,"total_buy_quantity":1.65178725E8,"total_sell_quantity":1.63606275E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1751363979673","oi_day_high":2.055621E8,"oi_day_low":1.98629025E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":5.55,"high":5.55,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":24600,"price":4.25,"orders":3},{"quantity":32800,"price":4.2,"orders":8},{"quantity":57400,"price":4.15,"orders":9},{"quantity":28700,"price":4.1,"orders":4},{"quantity":28700,"price":4.05,"orders":5}],"sell":[{"quantity":90200,"price":4.3,"orders":2},{"quantity":32800,"price":4.35,"orders":5},{"quantity":32800,"price":4.4,"orders":6},{"quantity":28700,"price":4.45,"orders":5},{"quantity":24600,"price":4.5,"orders":5}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.25,"volume":2341100,"average_price":4.59,"oi":2410800.0,"net_change":-1.3,"total_buy_quantity":836400.0,"total_sell_quantity":979900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1751363964165","oi_day_high":2427200.0,"oi_day_low":1976200.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.85,"high":4.85,"low":3.45,"close":4.4},"depth":{"buy":[{"quantity":55000,"price":4.4,"orders":6},{"quantity":126500,"price":4.35,"orders":13},{"quantity":66000,"price":4.3,"orders":6},{"quantity":44000,"price":4.25,"orders":5},{"quantity":55000,"price":4.2,"orders":7}],"sell":[{"quantity":126500,"price":4.5,"orders":13},{"quantity":154000,"price":4.55,"orders":12},{"quantity":148500,"price":4.6,"orders":14},{"quantity":71500,"price":4.65,"orders":6},{"quantity":60500,"price":4.7,"orders":6}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.4,"volume":18634000,"average_price":4.14,"oi":9971500.0,"net_change":-0.4,"total_buy_quantity":2216500.0,"total_sell_quantity":2189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1751363971301","oi_day_high":1.0439E7,"oi_day_low":7518500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":40.95,"high":43.55,"low":35.2,"close":40.7},"depth":{"buy":[{"quantity":1600,"price":40.55,"orders":3},{"quantity":2400,"price":40.5,"orders":2},{"quantity":400,"price":40.45,"orders":1},{"quantity":1600,"price":40.4,"orders":2},{"quantity":800,"price":40.35,"orders":2}],"sell":[{"quantity":800,"price":41.0,"orders":2},{"quantity":1200,"price":41.05,"orders":2},{"quantity":1600,"price":41.1,"orders":2},{"quantity":2000,"price":41.15,"orders":3},{"quantity":400,"price":41.2,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":40.7,"volume":1005600,"average_price":39.95,"oi":1396000.0,"net_change":-2.45,"total_buy_quantity":100800.0,"total_sell_quantity":118400.0,"lower_circuit_limit":8.4,"upper_circuit_limit":77.9,"last_trade_time":"1751363997365","oi_day_high":1397600.0,"oi_day_low":1296400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":10.95,"high":11.45,"low":9.45,"close":9.8},"depth":{"buy":[{"quantity":1900,"price":9.7,"orders":1},{"quantity":1900,"price":9.65,"orders":1},{"quantity":3800,"price":9.6,"orders":2},{"quantity":5700,"price":9.55,"orders":2},{"quantity":3800,"price":9.5,"orders":2}],"sell":[{"quantity":1900,"price":9.8,"orders":1},{"quantity":3800,"price":9.85,"orders":2},{"quantity":3800,"price":9.9,"orders":2},{"quantity":15200,"price":9.95,"orders":4},{"quantity":1900,"price":10.0,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":9.8,"volume":391400,"average_price":10.39,"oi":788500.0,"net_change":-0.85,"total_buy_quantity":235600.0,"total_sell_quantity":275500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1751363967022","oi_day_high":803700.0,"oi_day_low":763800.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":185.85,"high":206.45,"low":128.6,"close":143.6},"depth":{"buy":[{"quantity":100,"price":141.75,"orders":1},{"quantity":100,"price":141.0,"orders":1},{"quantity":100,"price":140.15,"orders":1},{"quantity":100,"price":140.1,"orders":1},{"quantity":200,"price":140.05,"orders":1}],"sell":[{"quantity":100,"price":144.05,"orders":1},{"quantity":100,"price":144.2,"orders":1},{"quantity":100,"price":144.25,"orders":1},{"quantity":100,"price":144.75,"orders":1},{"quantity":100,"price":144.9,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":143.6,"volume":97000,"average_price":157.25,"oi":55300.0,"net_change":-54.8,"total_buy_quantity":24300.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":408.2,"last_trade_time":"1751363987388","oi_day_high":58300.0,"oi_day_low":43500.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":27.05,"high":34.0,"low":24.5,"close":30.8},"depth":{"buy":[{"quantity":2000,"price":30.95,"orders":2},{"quantity":1000,"price":30.9,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.5,"orders":1},{"quantity":1000,"price":30.45,"orders":1}],"sell":[{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.9,"orders":1},{"quantity":2000,"price":31.95,"orders":2},{"quantity":1000,"price":32.05,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":30.8,"volume":271000,"average_price":28.9,"oi":113000.0,"net_change":3.65,"total_buy_quantity":67000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":51.05,"last_trade_time":"1751363948688","oi_day_high":159000.0,"oi_day_low":112000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":29.75,"high":29.8,"low":26.25,"close":29.4},"depth":{"buy":[{"quantity":3400,"price":29.05,"orders":2},{"quantity":1700,"price":28.7,"orders":1},{"quantity":1700,"price":28.65,"orders":1},{"quantity":1700,"price":28.55,"orders":1},{"quantity":1700,"price":28.5,"orders":1}],"sell":[{"quantity":1700,"price":29.5,"orders":1},{"quantity":1700,"price":29.55,"orders":1},{"quantity":1700,"price":29.7,"orders":1},{"quantity":1700,"price":29.95,"orders":1},{"quantity":1700,"price":30.1,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":29.4,"volume":144500,"average_price":27.21,"oi":348500.0,"net_change":-0.35,"total_buy_quantity":153000.0,"total_sell_quantity":224400.0,"lower_circuit_limit":8.2,"upper_circuit_limit":51.3,"last_trade_time":"1751363908051","oi_day_high":350200.0,"oi_day_low":285600.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":4.7,"high":5.3,"low":2.9,"close":2.9},"depth":{"buy":[{"quantity":25000,"price":2.9,"orders":4},{"quantity":100000,"price":2.85,"orders":6},{"quantity":170000,"price":2.8,"orders":12},{"quantity":160000,"price":2.75,"orders":9},{"quantity":35000,"price":2.7,"orders":5}],"sell":[{"quantity":65000,"price":2.95,"orders":7},{"quantity":90000,"price":3.0,"orders":7},{"quantity":85000,"price":3.05,"orders":6},{"quantity":135000,"price":3.1,"orders":13},{"quantity":80000,"price":3.15,"orders":4}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":2.9,"volume":10865000,"average_price":3.76,"oi":4425000.0,"net_change":-1.9,"total_buy_quantity":1420000.0,"total_sell_quantity":2065000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1751363992210","oi_day_high":4460000.0,"oi_day_low":3375000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":12.25,"high":13.05,"low":10.6,"close":12.3},"depth":{"buy":[{"quantity":5500,"price":12.1,"orders":2},{"quantity":2750,"price":12.05,"orders":1},{"quantity":2750,"price":12.0,"orders":1},{"quantity":2750,"price":11.95,"orders":1},{"quantity":8250,"price":11.85,"orders":3}],"sell":[{"quantity":5500,"price":12.3,"orders":2},{"quantity":8250,"price":12.35,"orders":3},{"quantity":5500,"price":12.4,"orders":2},{"quantity":8250,"price":12.45,"orders":3},{"quantity":2750,"price":12.5,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":12.3,"volume":357500,"average_price":11.69,"oi":1212750.0,"net_change":-0.7,"total_buy_quantity":352000.0,"total_sell_quantity":387750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1751363985576","oi_day_high":1265000.0,"oi_day_low":1210000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":4.15,"high":4.25,"low":3.6,"close":3.9},"depth":{"buy":[{"quantity":54000,"price":3.85,"orders":4},{"quantity":54000,"price":3.8,"orders":4},{"quantity":67500,"price":3.75,"orders":5},{"quantity":13500,"price":3.7,"orders":1},{"quantity":13500,"price":3.65,"orders":1}],"sell":[{"quantity":54000,"price":3.95,"orders":4},{"quantity":54000,"price":4.0,"orders":4},{"quantity":81000,"price":4.05,"orders":6},{"quantity":27000,"price":4.1,"orders":2},{"quantity":27000,"price":4.15,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.9,"volume":1147500,"average_price":3.9,"oi":2254500.0,"net_change":1.15,"total_buy_quantity":1336500.0,"total_sell_quantity":1579500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1751363930471","oi_day_high":2740500.0,"oi_day_low":2173500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":30.15,"high":36.4,"low":29.55,"close":32.35},"depth":{"buy":[{"quantity":1000,"price":32.05,"orders":1},{"quantity":2000,"price":32.0,"orders":2},{"quantity":2000,"price":31.95,"orders":2},{"quantity":1000,"price":31.9,"orders":1},{"quantity":4000,"price":31.85,"orders":2}],"sell":[{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":32.4,"orders":1},{"quantity":1000,"price":32.45,"orders":1},{"quantity":1000,"price":32.6,"orders":1},{"quantity":1000,"price":32.8,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":32.35,"volume":139000,"average_price":32.62,"oi":467000.0,"net_change":0.6,"total_buy_quantity":91000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":5.55,"upper_circuit_limit":57.95,"last_trade_time":"1751363932675","oi_day_high":473000.0,"oi_day_low":462000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":11.4,"high":11.85,"low":9.5,"close":10.65},"depth":{"buy":[{"quantity":1100,"price":10.5,"orders":2},{"quantity":1100,"price":10.35,"orders":2},{"quantity":1100,"price":10.3,"orders":2},{"quantity":550,"price":10.25,"orders":1},{"quantity":550,"price":10.2,"orders":1}],"sell":[{"quantity":550,"price":10.55,"orders":1},{"quantity":550,"price":10.6,"orders":1},{"quantity":1650,"price":10.65,"orders":3},{"quantity":1100,"price":10.7,"orders":2},{"quantity":1100,"price":10.75,"orders":2}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":10.65,"volume":284900,"average_price":10.44,"oi":275000.0,"net_change":-1.95,"total_buy_quantity":123750.0,"total_sell_quantity":122100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1751363921594","oi_day_high":280500.0,"oi_day_low":194150.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":19.3,"high":22.75,"low":15.35,"close":17.95},"depth":{"buy":[{"quantity":850,"price":18.05,"orders":1},{"quantity":850,"price":18.0,"orders":1},{"quantity":1700,"price":17.75,"orders":1},{"quantity":2550,"price":17.7,"orders":1},{"quantity":2550,"price":17.65,"orders":1}],"sell":[{"quantity":850,"price":18.4,"orders":1},{"quantity":850,"price":18.45,"orders":1},{"quantity":850,"price":18.5,"orders":1},{"quantity":850,"price":18.55,"orders":1},{"quantity":2550,"price":18.6,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":17.95,"volume":326400,"average_price":19.97,"oi":353600.0,"net_change":-2.25,"total_buy_quantity":198050.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1751362445529","oi_day_high":353600.0,"oi_day_low":340850.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":10.6,"high":12.45,"low":9.25,"close":11.25},"depth":{"buy":[{"quantity":3000,"price":11.3,"orders":1},{"quantity":3000,"price":11.25,"orders":1},{"quantity":3000,"price":11.15,"orders":1},{"quantity":6000,"price":11.1,"orders":2},{"quantity":3000,"price":11.05,"orders":1}],"sell":[{"quantity":3000,"price":11.55,"orders":1},{"quantity":6000,"price":11.6,"orders":2},{"quantity":12000,"price":11.65,"orders":3},{"quantity":15000,"price":11.7,"orders":3},{"quantity":3000,"price":11.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":11.25,"volume":297000,"average_price":10.93,"oi":594000.0,"net_change":0.95,"total_buy_quantity":441000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1751363930844","oi_day_high":603000.0,"oi_day_low":573000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":13.9,"high":14.65,"low":9.9,"close":11.1},"depth":{"buy":[{"quantity":1250,"price":10.95,"orders":1},{"quantity":2500,"price":10.9,"orders":2},{"quantity":3750,"price":10.85,"orders":2},{"quantity":1250,"price":10.8,"orders":1},{"quantity":1250,"price":10.6,"orders":1}],"sell":[{"quantity":1250,"price":11.2,"orders":1},{"quantity":2500,"price":11.25,"orders":2},{"quantity":1250,"price":11.3,"orders":1},{"quantity":3750,"price":11.35,"orders":3},{"quantity":1250,"price":11.4,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":11.1,"volume":726250,"average_price":12.02,"oi":703750.0,"net_change":-1.15,"total_buy_quantity":320000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751363956994","oi_day_high":711250.0,"oi_day_low":621250.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":36.0,"high":45.0,"low":35.0,"close":41.4},"depth":{"buy":[{"quantity":550,"price":40.15,"orders":1},{"quantity":550,"price":40.1,"orders":1},{"quantity":1100,"price":40.05,"orders":2},{"quantity":550,"price":40.0,"orders":1},{"quantity":550,"price":39.95,"orders":1}],"sell":[{"quantity":550,"price":41.7,"orders":1},{"quantity":550,"price":41.75,"orders":1},{"quantity":1650,"price":44.95,"orders":2},{"quantity":550,"price":45.0,"orders":1},{"quantity":550,"price":45.75,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":41.4,"volume":152350,"average_price":42.71,"oi":41250.0,"net_change":6.8,"total_buy_quantity":86900.0,"total_sell_quantity":61050.0,"lower_circuit_limit":4.3,"upper_circuit_limit":64.9,"last_trade_time":"1751363984547","oi_day_high":64350.0,"oi_day_low":16500.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":41.0,"high":56.0,"low":39.85,"close":53.0},"depth":{"buy":[{"quantity":800,"price":52.8,"orders":2},{"quantity":400,"price":52.55,"orders":1},{"quantity":1200,"price":52.5,"orders":1},{"quantity":400,"price":52.45,"orders":1},{"quantity":1200,"price":52.1,"orders":1}],"sell":[{"quantity":800,"price":53.35,"orders":2},{"quantity":400,"price":53.7,"orders":1},{"quantity":1200,"price":53.75,"orders":1},{"quantity":1200,"price":53.9,"orders":1},{"quantity":400,"price":53.95,"orders":1}]},"timestamp":"2025-07-01T15:46:00.081+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":53.0,"volume":67600,"average_price":48.34,"oi":304400.0,"net_change":12.8,"total_buy_quantity":41600.0,"total_sell_quantity":52000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":74.55,"last_trade_time":"1751363962350","oi_day_high":311600.0,"oi_day_low":301600.0}}}