{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":38.05,"high":43.25,"low":22.65,"close":27.05},"depth":{"buy":[{"quantity":400,"price":26.55,"orders":1},{"quantity":1200,"price":26.05,"orders":3},{"quantity":400,"price":26.0,"orders":1},{"quantity":800,"price":25.05,"orders":2},{"quantity":1600,"price":25.0,"orders":2}],"sell":[{"quantity":800,"price":27.4,"orders":2},{"quantity":800,"price":27.45,"orders":2},{"quantity":800,"price":27.5,"orders":2},{"quantity":400,"price":27.55,"orders":1},{"quantity":800,"price":27.6,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":27.05,"volume":2781200,"average_price":28.53,"oi":499200.0,"net_change":-29.25,"total_buy_quantity":343200.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1746179987846","oi_day_high":614000.0,"oi_day_low":497200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":7.4,"high":8.0,"low":5.5,"close":5.85},"depth":{"buy":[{"quantity":1800,"price":5.75,"orders":1},{"quantity":3600,"price":5.7,"orders":2},{"quantity":9000,"price":5.65,"orders":4},{"quantity":7200,"price":5.6,"orders":4},{"quantity":7200,"price":5.55,"orders":3}],"sell":[{"quantity":7200,"price":5.85,"orders":3},{"quantity":3600,"price":5.9,"orders":2},{"quantity":9000,"price":5.95,"orders":4},{"quantity":1800,"price":6.0,"orders":1},{"quantity":10800,"price":6.05,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":5.85,"volume":570600,"average_price":6.54,"oi":1260000.0,"net_change":-1.55,"total_buy_quantity":370800.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746179991515","oi_day_high":1285200.0,"oi_day_low":1245600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":154.0,"high":185.5,"low":126.0,"close":171.6},"depth":{"buy":[{"quantity":125,"price":172.1,"orders":1},{"quantity":250,"price":172.05,"orders":1},{"quantity":125,"price":170.85,"orders":1},{"quantity":250,"price":170.8,"orders":1},{"quantity":250,"price":170.05,"orders":1}],"sell":[{"quantity":125,"price":175.8,"orders":1},{"quantity":125,"price":175.85,"orders":1},{"quantity":250,"price":175.95,"orders":1},{"quantity":125,"price":176.0,"orders":1},{"quantity":250,"price":177.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":171.6,"volume":12000,"average_price":156.32,"oi":15000.0,"net_change":32.75,"total_buy_quantity":10875.0,"total_sell_quantity":14250.0,"lower_circuit_limit":27.35,"upper_circuit_limit":250.35,"last_trade_time":"1746179240656","oi_day_high":16125.0,"oi_day_low":14750.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":22.4,"high":24.2,"low":14.5,"close":14.9},"depth":{"buy":[{"quantity":1200,"price":14.6,"orders":1},{"quantity":1200,"price":14.55,"orders":1},{"quantity":3600,"price":14.5,"orders":3},{"quantity":1200,"price":14.45,"orders":1},{"quantity":1200,"price":14.4,"orders":1}],"sell":[{"quantity":1200,"price":14.75,"orders":1},{"quantity":1200,"price":14.8,"orders":1},{"quantity":1200,"price":14.85,"orders":1},{"quantity":1200,"price":14.9,"orders":1},{"quantity":1200,"price":14.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":14.9,"volume":2107200,"average_price":18.23,"oi":668400.0,"net_change":-8.7,"total_buy_quantity":237600.0,"total_sell_quantity":290400.0,"lower_circuit_limit":3.6,"upper_circuit_limit":43.6,"last_trade_time":"1746179995143","oi_day_high":668400.0,"oi_day_low":352800.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":4.0,"high":4.0,"low":4.0,"close":4.0},"depth":{"buy":[{"quantity":2500,"price":2.05,"orders":1},{"quantity":2500,"price":1.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":6.0,"orders":1},{"quantity":5000,"price":6.15,"orders":2},{"quantity":7500,"price":6.45,"orders":3},{"quantity":15000,"price":6.5,"orders":3},{"quantity":10000,"price":7.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":4.0,"volume":2500,"average_price":4.0,"oi":567500.0,"net_change":-2.45,"total_buy_quantity":5000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746178963617","oi_day_high":567500.0,"oi_day_low":567500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":307.35,"high":307.35,"low":224.65,"close":273.0},"depth":{"buy":[{"quantity":300,"price":271.55,"orders":3},{"quantity":100,"price":271.45,"orders":1},{"quantity":200,"price":271.15,"orders":2},{"quantity":100,"price":271.0,"orders":1},{"quantity":100,"price":270.1,"orders":1}],"sell":[{"quantity":100,"price":273.0,"orders":1},{"quantity":200,"price":274.4,"orders":2},{"quantity":200,"price":274.45,"orders":2},{"quantity":300,"price":275.85,"orders":1},{"quantity":100,"price":275.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":273.0,"volume":133500,"average_price":258.24,"oi":38200.0,"net_change":-63.85,"total_buy_quantity":16000.0,"total_sell_quantity":18600.0,"lower_circuit_limit":102.5,"upper_circuit_limit":571.2,"last_trade_time":"1746179978323","oi_day_high":39600.0,"oi_day_low":30500.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.35,"high":1.95,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":52500,"price":1.6,"orders":4},{"quantity":225000,"price":1.55,"orders":15},{"quantity":180000,"price":1.5,"orders":11},{"quantity":225000,"price":1.45,"orders":11},{"quantity":187500,"price":1.4,"orders":7}],"sell":[{"quantity":217500,"price":1.65,"orders":15},{"quantity":217500,"price":1.7,"orders":13},{"quantity":195000,"price":1.75,"orders":21},{"quantity":180000,"price":1.8,"orders":17},{"quantity":180000,"price":1.85,"orders":15}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.6,"volume":12022500,"average_price":1.69,"oi":8730000.0,"net_change":0.35,"total_buy_quantity":4080000.0,"total_sell_quantity":2962500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1746179957284","oi_day_high":9540000.0,"oi_day_low":8715000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":5.3,"high":6.8,"low":3.95,"close":5.0},"depth":{"buy":[{"quantity":23100,"price":4.95,"orders":10},{"quantity":51975,"price":4.9,"orders":9},{"quantity":53900,"price":4.85,"orders":11},{"quantity":32725,"price":4.8,"orders":10},{"quantity":61600,"price":4.75,"orders":7}],"sell":[{"quantity":26950,"price":5.05,"orders":10},{"quantity":21175,"price":5.1,"orders":7},{"quantity":19250,"price":5.15,"orders":7},{"quantity":21175,"price":5.2,"orders":6},{"quantity":50050,"price":5.25,"orders":11}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":5.0,"volume":7715400,"average_price":5.24,"oi":6391000.0,"net_change":-0.85,"total_buy_quantity":1106875.0,"total_sell_quantity":1245475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746179997901","oi_day_high":6543075.0,"oi_day_low":6067600.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":41.95,"high":46.4,"low":27.75,"close":30.8},"depth":{"buy":[{"quantity":550,"price":30.35,"orders":1},{"quantity":550,"price":30.3,"orders":1},{"quantity":550,"price":30.2,"orders":1},{"quantity":1100,"price":30.15,"orders":2},{"quantity":1100,"price":30.1,"orders":2}],"sell":[{"quantity":1100,"price":30.8,"orders":2},{"quantity":550,"price":30.9,"orders":1},{"quantity":1100,"price":30.95,"orders":2},{"quantity":2750,"price":31.0,"orders":3},{"quantity":550,"price":31.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":30.8,"volume":819500,"average_price":36.54,"oi":651750.0,"net_change":-8.1,"total_buy_quantity":133650.0,"total_sell_quantity":198000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":70.45,"last_trade_time":"1746179985000","oi_day_high":664400.0,"oi_day_low":559350.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":5.0,"high":14.5,"low":5.0,"close":11.15},"depth":{"buy":[{"quantity":12000,"price":11.2,"orders":6},{"quantity":12000,"price":11.15,"orders":5},{"quantity":8000,"price":11.1,"orders":4},{"quantity":8000,"price":11.05,"orders":4},{"quantity":2000,"price":11.0,"orders":1}],"sell":[{"quantity":2000,"price":11.3,"orders":1},{"quantity":12000,"price":11.35,"orders":6},{"quantity":8000,"price":11.4,"orders":4},{"quantity":2000,"price":11.45,"orders":1},{"quantity":4000,"price":11.5,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":11.15,"volume":14386000,"average_price":11.53,"oi":2558000.0,"net_change":-1.7,"total_buy_quantity":612000.0,"total_sell_quantity":500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1746179998933","oi_day_high":3958000.0,"oi_day_low":2550000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":16.8,"high":16.8,"low":10.35,"close":10.85},"depth":{"buy":[{"quantity":2250,"price":10.75,"orders":3},{"quantity":4500,"price":10.7,"orders":3},{"quantity":2250,"price":10.65,"orders":3},{"quantity":6000,"price":10.6,"orders":4},{"quantity":750,"price":10.55,"orders":1}],"sell":[{"quantity":1500,"price":10.9,"orders":2},{"quantity":5250,"price":10.95,"orders":6},{"quantity":3000,"price":11.0,"orders":4},{"quantity":5250,"price":11.05,"orders":6},{"quantity":2250,"price":11.1,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":10.85,"volume":980250,"average_price":13.23,"oi":735750.0,"net_change":-5.0,"total_buy_quantity":498750.0,"total_sell_quantity":211500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1746179970301","oi_day_high":761250.0,"oi_day_low":699750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":26.1,"high":27.45,"low":21.6,"close":25.75},"depth":{"buy":[{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":2000,"price":25.25,"orders":1},{"quantity":1000,"price":25.05,"orders":1},{"quantity":2000,"price":25.0,"orders":2}],"sell":[{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":25.75,"volume":110000,"average_price":24.34,"oi":202000.0,"net_change":-3.85,"total_buy_quantity":78000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":9.6,"upper_circuit_limit":49.6,"last_trade_time":"1746179919832","oi_day_high":207000.0,"oi_day_low":194000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":178.0,"high":212.1,"low":150.0,"close":150.0},"depth":{"buy":[{"quantity":100,"price":150.05,"orders":1},{"quantity":600,"price":150.0,"orders":6},{"quantity":100,"price":149.85,"orders":1},{"quantity":100,"price":149.6,"orders":1},{"quantity":100,"price":149.3,"orders":1}],"sell":[{"quantity":100,"price":150.95,"orders":1},{"quantity":100,"price":151.0,"orders":1},{"quantity":100,"price":151.9,"orders":1},{"quantity":100,"price":151.95,"orders":1},{"quantity":400,"price":152.0,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":150.0,"volume":611800,"average_price":184.36,"oi":329700.0,"net_change":-25.55,"total_buy_quantity":31100.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.8,"last_trade_time":"1746179978861","oi_day_high":348900.0,"oi_day_low":329700.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":13.15,"high":13.9,"low":10.65,"close":10.7},"depth":{"buy":[{"quantity":2500,"price":9.85,"orders":1},{"quantity":7500,"price":9.8,"orders":1},{"quantity":25000,"price":9.75,"orders":1},{"quantity":12500,"price":9.5,"orders":1},{"quantity":2500,"price":9.4,"orders":1}],"sell":[{"quantity":2500,"price":10.75,"orders":1},{"quantity":2500,"price":10.8,"orders":1},{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.9,"orders":1},{"quantity":10000,"price":12.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":10.7,"volume":400000,"average_price":12.01,"oi":432500.0,"net_change":-1.85,"total_buy_quantity":282500.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1746179342022","oi_day_high":435000.0,"oi_day_low":395000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":6.9,"high":8.25,"low":5.8,"close":6.3},"depth":{"buy":[{"quantity":4700,"price":6.3,"orders":2},{"quantity":11750,"price":6.25,"orders":4},{"quantity":4700,"price":6.2,"orders":2},{"quantity":9400,"price":6.15,"orders":3},{"quantity":28200,"price":6.1,"orders":4}],"sell":[{"quantity":4700,"price":6.4,"orders":2},{"quantity":16450,"price":6.45,"orders":6},{"quantity":11750,"price":6.5,"orders":3},{"quantity":18800,"price":6.55,"orders":5},{"quantity":4700,"price":6.6,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":6.3,"volume":951750,"average_price":7.01,"oi":620400.0,"net_change":-0.4,"total_buy_quantity":472350.0,"total_sell_quantity":486450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1746179997016","oi_day_high":643900.0,"oi_day_low":568700.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":16.1,"high":20.75,"low":15.05,"close":19.15},"depth":{"buy":[{"quantity":2500,"price":19.3,"orders":2},{"quantity":1250,"price":19.15,"orders":1},{"quantity":2500,"price":19.1,"orders":1},{"quantity":1250,"price":19.05,"orders":1},{"quantity":1250,"price":19.0,"orders":1}],"sell":[{"quantity":1250,"price":19.65,"orders":1},{"quantity":1250,"price":19.7,"orders":1},{"quantity":2500,"price":19.75,"orders":1},{"quantity":1250,"price":19.95,"orders":1},{"quantity":6250,"price":20.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":19.15,"volume":173750,"average_price":17.99,"oi":408750.0,"net_change":3.9,"total_buy_quantity":230000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1746179818341","oi_day_high":408750.0,"oi_day_low":396250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":18.8,"high":28.55,"low":18.4,"close":28.55},"depth":{"buy":[{"quantity":1800,"price":27.75,"orders":1},{"quantity":1800,"price":27.7,"orders":1},{"quantity":1800,"price":27.25,"orders":1},{"quantity":7200,"price":27.2,"orders":1},{"quantity":1800,"price":26.7,"orders":1}],"sell":[{"quantity":1800,"price":28.35,"orders":1},{"quantity":1800,"price":28.4,"orders":1},{"quantity":1800,"price":29.0,"orders":1},{"quantity":1800,"price":29.05,"orders":1},{"quantity":1800,"price":29.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":28.55,"volume":102600,"average_price":23.43,"oi":64800.0,"net_change":11.6,"total_buy_quantity":147600.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1746179927279","oi_day_high":64800.0,"oi_day_low":52200.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":5.35,"high":5.9,"low":1.5,"close":2.25},"depth":{"buy":[{"quantity":5200,"price":2.2,"orders":2},{"quantity":5200,"price":2.15,"orders":2},{"quantity":7800,"price":2.1,"orders":3},{"quantity":39000,"price":2.05,"orders":6},{"quantity":15600,"price":2.0,"orders":6}],"sell":[{"quantity":2600,"price":2.25,"orders":1},{"quantity":7800,"price":2.3,"orders":3},{"quantity":7800,"price":2.35,"orders":3},{"quantity":39000,"price":2.4,"orders":7},{"quantity":15600,"price":2.45,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":2.25,"volume":3195400,"average_price":2.95,"oi":1193400.0,"net_change":-2.9,"total_buy_quantity":686400.0,"total_sell_quantity":644800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1746179982737","oi_day_high":1471600.0,"oi_day_low":1177800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":17.25,"high":17.95,"low":13.0,"close":13.6},"depth":{"buy":[{"quantity":26450,"price":13.6,"orders":8},{"quantity":9200,"price":13.55,"orders":7},{"quantity":9200,"price":13.5,"orders":8},{"quantity":9200,"price":13.45,"orders":7},{"quantity":4600,"price":13.4,"orders":4}],"sell":[{"quantity":5750,"price":13.7,"orders":1},{"quantity":2300,"price":13.75,"orders":2},{"quantity":14950,"price":13.8,"orders":11},{"quantity":12650,"price":13.85,"orders":9},{"quantity":11500,"price":13.9,"orders":6}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":13.6,"volume":10217750,"average_price":15.09,"oi":5077250.0,"net_change":-3.1,"total_buy_quantity":343850.0,"total_sell_quantity":1183350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1746179998630","oi_day_high":5490100.0,"oi_day_low":4696600.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":197.95,"high":249.35,"low":188.55,"close":241.9},"depth":{"buy":[{"quantity":100,"price":238.3,"orders":1},{"quantity":100,"price":238.25,"orders":1},{"quantity":100,"price":238.15,"orders":1},{"quantity":200,"price":238.05,"orders":1},{"quantity":200,"price":236.05,"orders":1}],"sell":[{"quantity":100,"price":241.4,"orders":1},{"quantity":100,"price":241.45,"orders":1},{"quantity":100,"price":241.9,"orders":1},{"quantity":200,"price":241.95,"orders":1},{"quantity":200,"price":243.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":241.9,"volume":11800,"average_price":218.5,"oi":20400.0,"net_change":86.8,"total_buy_quantity":6900.0,"total_sell_quantity":6500.0,"lower_circuit_limit":54.55,"upper_circuit_limit":410.05,"last_trade_time":"1746179666816","oi_day_high":20600.0,"oi_day_low":19800.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":44.0,"high":45.8,"low":35.5,"close":42.55},"depth":{"buy":[{"quantity":1000,"price":42.3,"orders":1},{"quantity":2000,"price":42.25,"orders":2},{"quantity":1000,"price":42.2,"orders":1},{"quantity":1000,"price":38.6,"orders":1},{"quantity":4000,"price":38.55,"orders":1}],"sell":[{"quantity":1000,"price":42.5,"orders":1},{"quantity":1000,"price":42.55,"orders":1},{"quantity":2000,"price":42.95,"orders":2},{"quantity":1000,"price":43.0,"orders":1},{"quantity":1000,"price":43.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":42.55,"volume":403000,"average_price":39.99,"oi":386000.0,"net_change":-9.15,"total_buy_quantity":64000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":21.65,"upper_circuit_limit":81.75,"last_trade_time":"1746179996714","oi_day_high":466000.0,"oi_day_low":385000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":596.15,"high":635.0,"low":477.3,"close":491.2},"depth":{"buy":[{"quantity":150,"price":484.7,"orders":2},{"quantity":225,"price":484.6,"orders":1},{"quantity":225,"price":476.1,"orders":1},{"quantity":225,"price":471.05,"orders":1},{"quantity":225,"price":444.85,"orders":1}],"sell":[{"quantity":225,"price":501.4,"orders":1},{"quantity":225,"price":509.9,"orders":1},{"quantity":225,"price":515.5,"orders":1},{"quantity":75,"price":517.9,"orders":1},{"quantity":75,"price":517.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":491.2,"volume":4725,"average_price":533.58,"oi":5325.0,"net_change":-76.6,"total_buy_quantity":8325.0,"total_sell_quantity":6300.0,"lower_circuit_limit":67.1,"upper_circuit_limit":1068.5,"last_trade_time":"1746179961561","oi_day_high":5325.0,"oi_day_low":4275.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1834.35,"high":1925.4,"low":1834.35,"close":1922.75},"depth":{"buy":[{"quantity":25,"price":1624.7,"orders":1},{"quantity":25,"price":1624.65,"orders":1},{"quantity":250,"price":1580.8,"orders":1},{"quantity":100,"price":1524.95,"orders":1},{"quantity":75,"price":1442.85,"orders":1}],"sell":[{"quantity":75,"price":1918.1,"orders":3},{"quantity":25,"price":1918.15,"orders":1},{"quantity":250,"price":2002.5,"orders":1},{"quantity":100,"price":2015.95,"orders":1},{"quantity":75,"price":2035.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":5875,"average_price":1876.14,"oi":675.0,"net_change":475.05,"total_buy_quantity":1600.0,"total_sell_quantity":900.0,"lower_circuit_limit":616.7,"upper_circuit_limit":2278.0,"last_trade_time":"1746169644345","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":114.1,"high":140.0,"low":93.8,"close":94.0},"depth":{"buy":[{"quantity":300,"price":93.0,"orders":2},{"quantity":150,"price":92.95,"orders":1},{"quantity":300,"price":92.75,"orders":1},{"quantity":150,"price":92.6,"orders":1},{"quantity":300,"price":91.85,"orders":1}],"sell":[{"quantity":300,"price":94.9,"orders":2},{"quantity":150,"price":94.95,"orders":1},{"quantity":150,"price":95.0,"orders":1},{"quantity":300,"price":95.3,"orders":1},{"quantity":300,"price":95.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":94.0,"volume":62400,"average_price":118.84,"oi":34500.0,"net_change":-10.95,"total_buy_quantity":29250.0,"total_sell_quantity":35700.0,"lower_circuit_limit":17.3,"upper_circuit_limit":192.6,"last_trade_time":"1746179980912","oi_day_high":35550.0,"oi_day_low":28200.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":62.1,"high":73.4,"low":57.15,"close":60.0},"depth":{"buy":[{"quantity":400,"price":59.6,"orders":1},{"quantity":800,"price":59.55,"orders":2},{"quantity":2400,"price":59.5,"orders":4},{"quantity":1600,"price":59.45,"orders":2},{"quantity":2000,"price":59.4,"orders":3}],"sell":[{"quantity":400,"price":59.85,"orders":1},{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":1200,"price":60.0,"orders":3},{"quantity":1600,"price":60.05,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":60.0,"volume":958000,"average_price":66.05,"oi":525600.0,"net_change":0.6,"total_buy_quantity":44800.0,"total_sell_quantity":73600.0,"lower_circuit_limit":16.3,"upper_circuit_limit":102.5,"last_trade_time":"1746179978570","oi_day_high":584000.0,"oi_day_low":507600.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":66.0,"high":74.95,"low":56.75,"close":71.85},"depth":{"buy":[{"quantity":625,"price":71.7,"orders":1},{"quantity":625,"price":71.65,"orders":1},{"quantity":625,"price":71.55,"orders":1},{"quantity":625,"price":71.5,"orders":1},{"quantity":1250,"price":71.45,"orders":1}],"sell":[{"quantity":625,"price":72.5,"orders":1},{"quantity":625,"price":72.55,"orders":1},{"quantity":625,"price":72.6,"orders":1},{"quantity":625,"price":72.65,"orders":1},{"quantity":1250,"price":72.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":71.85,"volume":30000,"average_price":61.6,"oi":76875.0,"net_change":-10.8,"total_buy_quantity":72500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":26.3,"upper_circuit_limit":139.0,"last_trade_time":"1746179952522","oi_day_high":83125.0,"oi_day_low":74375.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":87.9,"high":90.95,"low":67.15,"close":87.4},"depth":{"buy":[{"quantity":150,"price":87.3,"orders":1},{"quantity":150,"price":87.1,"orders":1},{"quantity":150,"price":86.6,"orders":1},{"quantity":300,"price":86.55,"orders":1},{"quantity":300,"price":86.5,"orders":2}],"sell":[{"quantity":150,"price":88.0,"orders":1},{"quantity":150,"price":88.1,"orders":1},{"quantity":150,"price":88.15,"orders":1},{"quantity":150,"price":88.2,"orders":1},{"quantity":300,"price":88.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":87.4,"volume":290850,"average_price":78.96,"oi":470700.0,"net_change":3.1,"total_buy_quantity":31200.0,"total_sell_quantity":28500.0,"lower_circuit_limit":14.4,"upper_circuit_limit":154.2,"last_trade_time":"1746179976950","oi_day_high":497850.0,"oi_day_low":470700.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":23.5,"high":23.5,"low":23.5,"close":23.5},"depth":{"buy":[{"quantity":850,"price":14.25,"orders":1},{"quantity":2550,"price":14.2,"orders":1},{"quantity":4250,"price":12.8,"orders":1},{"quantity":8500,"price":12.45,"orders":1},{"quantity":3400,"price":12.3,"orders":1}],"sell":[{"quantity":850,"price":23.45,"orders":1},{"quantity":1700,"price":23.5,"orders":1},{"quantity":3400,"price":27.8,"orders":1},{"quantity":25500,"price":29.15,"orders":1},{"quantity":8500,"price":29.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":23.5,"volume":0,"average_price":0.0,"oi":17850.0,"net_change":0.0,"total_buy_quantity":75650.0,"total_sell_quantity":55250.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1746004658000","oi_day_high":17850.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":153.2,"high":174.55,"low":106.3,"close":127.15},"depth":{"buy":[{"quantity":50,"price":126.75,"orders":1},{"quantity":50,"price":126.35,"orders":1},{"quantity":50,"price":126.0,"orders":1},{"quantity":50,"price":125.05,"orders":1},{"quantity":100,"price":125.0,"orders":2}],"sell":[{"quantity":50,"price":128.65,"orders":1},{"quantity":50,"price":128.7,"orders":1},{"quantity":50,"price":128.9,"orders":1},{"quantity":150,"price":128.95,"orders":2},{"quantity":50,"price":129.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":127.15,"volume":153150,"average_price":140.87,"oi":137500.0,"net_change":-28.0,"total_buy_quantity":9050.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.95,"last_trade_time":"1746179994620","oi_day_high":151400.0,"oi_day_low":134150.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":55.25,"high":73.4,"low":45.0,"close":63.8},"depth":{"buy":[{"quantity":350,"price":63.25,"orders":1},{"quantity":525,"price":63.0,"orders":2},{"quantity":175,"price":62.9,"orders":1},{"quantity":350,"price":62.85,"orders":1},{"quantity":175,"price":60.7,"orders":1}],"sell":[{"quantity":175,"price":63.75,"orders":1},{"quantity":525,"price":63.8,"orders":1},{"quantity":700,"price":64.25,"orders":2},{"quantity":175,"price":64.45,"orders":1},{"quantity":175,"price":64.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":63.8,"volume":913675,"average_price":60.07,"oi":520625.0,"net_change":-1.4,"total_buy_quantity":30800.0,"total_sell_quantity":46200.0,"lower_circuit_limit":13.35,"upper_circuit_limit":117.05,"last_trade_time":"1746179988880","oi_day_high":522550.0,"oi_day_low":470050.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":221.35,"high":257.4,"low":195.25,"close":250.3},"depth":{"buy":[{"quantity":250,"price":246.8,"orders":2},{"quantity":500,"price":246.75,"orders":2},{"quantity":125,"price":246.7,"orders":1},{"quantity":125,"price":246.35,"orders":1},{"quantity":375,"price":246.1,"orders":1}],"sell":[{"quantity":125,"price":250.25,"orders":1},{"quantity":500,"price":250.45,"orders":2},{"quantity":125,"price":250.5,"orders":1},{"quantity":500,"price":251.9,"orders":2},{"quantity":375,"price":251.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":250.3,"volume":117625,"average_price":228.39,"oi":91125.0,"net_change":14.95,"total_buy_quantity":26625.0,"total_sell_quantity":21625.0,"lower_circuit_limit":43.45,"upper_circuit_limit":427.25,"last_trade_time":"1746179986798","oi_day_high":93875.0,"oi_day_low":82125.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":32.65,"high":36.25,"low":27.1,"close":33.45},"depth":{"buy":[{"quantity":1000,"price":32.8,"orders":1},{"quantity":1000,"price":32.75,"orders":1},{"quantity":4000,"price":32.0,"orders":1},{"quantity":4000,"price":31.75,"orders":1},{"quantity":10000,"price":31.3,"orders":1}],"sell":[{"quantity":1000,"price":34.05,"orders":1},{"quantity":2000,"price":34.15,"orders":1},{"quantity":1000,"price":34.75,"orders":1},{"quantity":5000,"price":35.4,"orders":1},{"quantity":8000,"price":35.55,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":33.45,"volume":89000,"average_price":30.21,"oi":213000.0,"net_change":-1.55,"total_buy_quantity":91000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":13.7,"upper_circuit_limit":56.3,"last_trade_time":"1746178033767","oi_day_high":215000.0,"oi_day_low":201000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":209.85,"high":229.7,"low":179.85,"close":200.0},"depth":{"buy":[{"quantity":100,"price":199.1,"orders":1},{"quantity":200,"price":198.05,"orders":1},{"quantity":100,"price":196.65,"orders":1},{"quantity":100,"price":196.6,"orders":1},{"quantity":200,"price":196.55,"orders":1}],"sell":[{"quantity":100,"price":200.05,"orders":1},{"quantity":100,"price":200.1,"orders":1},{"quantity":200,"price":200.95,"orders":1},{"quantity":100,"price":201.4,"orders":1},{"quantity":200,"price":201.45,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":200.0,"volume":111200,"average_price":204.25,"oi":103700.0,"net_change":-13.65,"total_buy_quantity":20900.0,"total_sell_quantity":20900.0,"lower_circuit_limit":62.2,"upper_circuit_limit":365.1,"last_trade_time":"1746179993941","oi_day_high":115200.0,"oi_day_low":103700.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":43.35,"high":50.9,"low":31.5,"close":32.15},"depth":{"buy":[{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.65,"orders":1},{"quantity":500,"price":31.1,"orders":1},{"quantity":500,"price":31.05,"orders":1},{"quantity":500,"price":29.0,"orders":1}],"sell":[{"quantity":500,"price":32.3,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":500,"price":32.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":32.15,"volume":747000,"average_price":41.31,"oi":517000.0,"net_change":-21.0,"total_buy_quantity":66500.0,"total_sell_quantity":134500.0,"lower_circuit_limit":9.4,"upper_circuit_limit":96.9,"last_trade_time":"1746179996675","oi_day_high":546000.0,"oi_day_low":476500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":9.25,"high":10.5,"low":7.4,"close":7.95},"depth":{"buy":[{"quantity":5850,"price":7.9,"orders":2},{"quantity":2925,"price":7.85,"orders":1},{"quantity":5850,"price":7.8,"orders":2},{"quantity":2925,"price":7.75,"orders":1},{"quantity":5850,"price":7.7,"orders":2}],"sell":[{"quantity":2925,"price":8.05,"orders":1},{"quantity":2925,"price":8.1,"orders":1},{"quantity":2925,"price":8.15,"orders":1},{"quantity":2925,"price":8.2,"orders":1},{"quantity":2925,"price":8.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":7.95,"volume":865800,"average_price":9.01,"oi":625950.0,"net_change":-1.4,"total_buy_quantity":418275.0,"total_sell_quantity":336375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746179973395","oi_day_high":690300.0,"oi_day_low":625950.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":11.75,"high":14.1,"low":9.3,"close":12.7},"depth":{"buy":[{"quantity":4500,"price":12.65,"orders":2},{"quantity":1500,"price":12.6,"orders":1},{"quantity":1500,"price":12.55,"orders":1},{"quantity":1500,"price":12.5,"orders":1},{"quantity":4500,"price":12.45,"orders":2}],"sell":[{"quantity":1500,"price":12.75,"orders":1},{"quantity":1500,"price":12.8,"orders":1},{"quantity":1500,"price":12.85,"orders":1},{"quantity":1500,"price":12.9,"orders":1},{"quantity":4500,"price":12.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":12.7,"volume":478500,"average_price":11.46,"oi":262500.0,"net_change":0.65,"total_buy_quantity":199500.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1746179861134","oi_day_high":264000.0,"oi_day_low":171000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":119.35,"high":129.3,"low":100.0,"close":129.3},"depth":{"buy":[{"quantity":350,"price":128.45,"orders":1},{"quantity":350,"price":128.4,"orders":1},{"quantity":350,"price":128.0,"orders":1},{"quantity":350,"price":127.95,"orders":1},{"quantity":350,"price":127.9,"orders":1}],"sell":[{"quantity":350,"price":129.15,"orders":1},{"quantity":350,"price":129.3,"orders":1},{"quantity":350,"price":129.35,"orders":1},{"quantity":350,"price":129.45,"orders":1},{"quantity":700,"price":129.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":129.3,"volume":112700,"average_price":110.26,"oi":157850.0,"net_change":10.3,"total_buy_quantity":29050.0,"total_sell_quantity":41650.0,"lower_circuit_limit":61.65,"upper_circuit_limit":176.35,"last_trade_time":"1746179972198","oi_day_high":161000.0,"oi_day_low":146650.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":122.05,"high":131.35,"low":100.55,"close":117.85},"depth":{"buy":[{"quantity":700,"price":114.2,"orders":2},{"quantity":350,"price":114.15,"orders":1},{"quantity":350,"price":114.05,"orders":1},{"quantity":1050,"price":113.95,"orders":3},{"quantity":2450,"price":110.5,"orders":1}],"sell":[{"quantity":1050,"price":130.3,"orders":1},{"quantity":3500,"price":132.7,"orders":1},{"quantity":1750,"price":133.2,"orders":1},{"quantity":3500,"price":134.4,"orders":1},{"quantity":1400,"price":134.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":117.85,"volume":10500,"average_price":114.61,"oi":15750.0,"net_change":-34.5,"total_buy_quantity":19250.0,"total_sell_quantity":29400.0,"lower_circuit_limit":61.9,"upper_circuit_limit":242.8,"last_trade_time":"1746178041652","oi_day_high":16450.0,"oi_day_low":15050.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":62.95,"high":73.2,"low":56.55,"close":73.2},"depth":{"buy":[{"quantity":250,"price":72.45,"orders":1},{"quantity":250,"price":72.4,"orders":1},{"quantity":250,"price":72.1,"orders":1},{"quantity":500,"price":72.05,"orders":1},{"quantity":250,"price":71.95,"orders":1}],"sell":[{"quantity":250,"price":73.4,"orders":1},{"quantity":250,"price":73.45,"orders":1},{"quantity":250,"price":73.6,"orders":1},{"quantity":250,"price":73.65,"orders":1},{"quantity":500,"price":73.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":73.2,"volume":34250,"average_price":65.26,"oi":163500.0,"net_change":15.85,"total_buy_quantity":21500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":14.9,"upper_circuit_limit":99.8,"last_trade_time":"1746179980862","oi_day_high":167750.0,"oi_day_low":163000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":228.95,"high":263.1,"low":150.45,"close":256.45},"depth":{"buy":[{"quantity":150,"price":255.3,"orders":1},{"quantity":300,"price":255.15,"orders":2},{"quantity":150,"price":255.1,"orders":1},{"quantity":300,"price":255.05,"orders":1},{"quantity":150,"price":254.55,"orders":1}],"sell":[{"quantity":150,"price":258.8,"orders":1},{"quantity":150,"price":258.85,"orders":1},{"quantity":150,"price":258.9,"orders":1},{"quantity":150,"price":265.35,"orders":1},{"quantity":600,"price":265.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":256.45,"volume":44250,"average_price":198.08,"oi":61500.0,"net_change":46.0,"total_buy_quantity":20850.0,"total_sell_quantity":15300.0,"lower_circuit_limit":98.45,"upper_circuit_limit":322.45,"last_trade_time":"1746179974808","oi_day_high":66900.0,"oi_day_low":60000.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":24.7,"high":27.6,"low":21.35,"close":23.75},"depth":{"buy":[{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":2000,"price":21.55,"orders":2},{"quantity":22000,"price":21.5,"orders":2}],"sell":[{"quantity":2000,"price":23.8,"orders":2},{"quantity":2000,"price":23.9,"orders":2},{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":24.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":23.75,"volume":865000,"average_price":24.55,"oi":282000.0,"net_change":-3.55,"total_buy_quantity":152000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":47.8,"last_trade_time":"1746179988143","oi_day_high":307000.0,"oi_day_low":273000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":28.65,"high":30.35,"low":22.75,"close":24.45},"depth":{"buy":[{"quantity":1750,"price":24.3,"orders":2},{"quantity":875,"price":24.25,"orders":1},{"quantity":1750,"price":24.1,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":2625,"price":24.0,"orders":2}],"sell":[{"quantity":1750,"price":24.8,"orders":2},{"quantity":4375,"price":24.9,"orders":2},{"quantity":3500,"price":25.0,"orders":2},{"quantity":875,"price":25.05,"orders":1},{"quantity":6125,"price":25.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":24.45,"volume":454125,"average_price":25.7,"oi":559125.0,"net_change":-1.65,"total_buy_quantity":78750.0,"total_sell_quantity":143500.0,"lower_circuit_limit":6.1,"upper_circuit_limit":46.1,"last_trade_time":"1746179919033","oi_day_high":618625.0,"oi_day_low":559125.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":4.95,"high":5.2,"low":4.55,"close":4.55},"depth":{"buy":[{"quantity":9650,"price":4.15,"orders":1},{"quantity":9650,"price":4.1,"orders":2},{"quantity":9650,"price":4.05,"orders":2},{"quantity":4825,"price":4.0,"orders":1},{"quantity":4825,"price":3.95,"orders":1}],"sell":[{"quantity":19300,"price":4.25,"orders":3},{"quantity":4825,"price":4.3,"orders":1},{"quantity":4825,"price":4.35,"orders":1},{"quantity":4825,"price":4.4,"orders":1},{"quantity":4825,"price":4.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":4.55,"volume":43425,"average_price":4.82,"oi":236425.0,"net_change":0.15,"total_buy_quantity":622425.0,"total_sell_quantity":588650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1746173228035","oi_day_high":241250.0,"oi_day_low":231600.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":101.1,"high":116.2,"low":81.45,"close":107.5},"depth":{"buy":[{"quantity":350,"price":107.75,"orders":1},{"quantity":350,"price":107.7,"orders":1},{"quantity":700,"price":107.05,"orders":1},{"quantity":350,"price":106.45,"orders":1},{"quantity":350,"price":105.2,"orders":1}],"sell":[{"quantity":350,"price":108.7,"orders":1},{"quantity":350,"price":108.75,"orders":1},{"quantity":700,"price":108.95,"orders":1},{"quantity":3500,"price":111.5,"orders":2},{"quantity":350,"price":111.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":107.5,"volume":23100,"average_price":99.26,"oi":18550.0,"net_change":17.15,"total_buy_quantity":36750.0,"total_sell_quantity":33250.0,"lower_circuit_limit":30.2,"upper_circuit_limit":150.5,"last_trade_time":"1746179996006","oi_day_high":20300.0,"oi_day_low":17150.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":86.5,"high":101.05,"low":78.7,"close":84.2},"depth":{"buy":[{"quantity":800,"price":82.3,"orders":2},{"quantity":800,"price":82.25,"orders":2},{"quantity":400,"price":82.2,"orders":1},{"quantity":400,"price":82.1,"orders":1},{"quantity":800,"price":82.05,"orders":1}],"sell":[{"quantity":400,"price":84.05,"orders":1},{"quantity":400,"price":84.2,"orders":1},{"quantity":400,"price":84.25,"orders":1},{"quantity":800,"price":84.95,"orders":1},{"quantity":400,"price":85.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":84.2,"volume":16400,"average_price":83.12,"oi":31200.0,"net_change":2.95,"total_buy_quantity":18800.0,"total_sell_quantity":51600.0,"lower_circuit_limit":21.05,"upper_circuit_limit":141.45,"last_trade_time":"1746179900724","oi_day_high":31200.0,"oi_day_low":30000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.9,"high":9.2,"low":5.3,"close":8.25},"depth":{"buy":[{"quantity":19500,"price":8.25,"orders":4},{"quantity":9750,"price":8.2,"orders":2},{"quantity":9750,"price":8.15,"orders":2},{"quantity":29250,"price":8.1,"orders":3},{"quantity":4875,"price":8.05,"orders":1}],"sell":[{"quantity":4875,"price":8.35,"orders":1},{"quantity":14625,"price":8.4,"orders":3},{"quantity":19500,"price":8.45,"orders":3},{"quantity":48750,"price":8.5,"orders":4},{"quantity":19500,"price":8.55,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":8.25,"volume":3417375,"average_price":7.16,"oi":1408875.0,"net_change":2.9,"total_buy_quantity":658125.0,"total_sell_quantity":448500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746179982663","oi_day_high":1779375.0,"oi_day_low":1408875.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.45,"high":10.25,"low":7.65,"close":7.9},"depth":{"buy":[{"quantity":6000,"price":7.85,"orders":2},{"quantity":6000,"price":7.8,"orders":2},{"quantity":18000,"price":7.75,"orders":5},{"quantity":6000,"price":7.7,"orders":2},{"quantity":6000,"price":7.65,"orders":1}],"sell":[{"quantity":18000,"price":7.95,"orders":5},{"quantity":12000,"price":8.0,"orders":4},{"quantity":21000,"price":8.05,"orders":5},{"quantity":9000,"price":8.1,"orders":3},{"quantity":36000,"price":8.15,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":7.9,"volume":3951000,"average_price":8.79,"oi":1392000.0,"net_change":-0.1,"total_buy_quantity":528000.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746179995007","oi_day_high":1584000.0,"oi_day_low":1341000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":68.0,"high":80.0,"low":55.65,"close":58.2},"depth":{"buy":[{"quantity":200,"price":57.8,"orders":1},{"quantity":200,"price":57.75,"orders":1},{"quantity":200,"price":57.7,"orders":1},{"quantity":400,"price":57.65,"orders":1},{"quantity":400,"price":57.25,"orders":1}],"sell":[{"quantity":200,"price":58.65,"orders":1},{"quantity":400,"price":58.75,"orders":1},{"quantity":400,"price":59.1,"orders":2},{"quantity":400,"price":59.15,"orders":1},{"quantity":400,"price":60.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":58.2,"volume":243800,"average_price":69.1,"oi":151600.0,"net_change":-13.5,"total_buy_quantity":41400.0,"total_sell_quantity":50800.0,"lower_circuit_limit":27.3,"upper_circuit_limit":116.1,"last_trade_time":"1746179995085","oi_day_high":157800.0,"oi_day_low":123400.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":6.5,"high":8.5,"low":6.2,"close":6.75},"depth":{"buy":[{"quantity":8850,"price":6.5,"orders":3},{"quantity":8850,"price":6.45,"orders":2},{"quantity":2950,"price":6.4,"orders":1},{"quantity":5900,"price":6.35,"orders":1},{"quantity":5900,"price":6.3,"orders":2}],"sell":[{"quantity":5900,"price":6.65,"orders":1},{"quantity":2950,"price":6.75,"orders":1},{"quantity":2950,"price":6.8,"orders":1},{"quantity":8850,"price":6.85,"orders":3},{"quantity":5900,"price":6.9,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.75,"volume":713900,"average_price":7.26,"oi":356950.0,"net_change":-0.65,"total_buy_quantity":454300.0,"total_sell_quantity":501500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746179995168","oi_day_high":439550.0,"oi_day_low":354000.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":18.0,"high":23.25,"low":11.55,"close":16.35},"depth":{"buy":[{"quantity":1500,"price":16.25,"orders":3},{"quantity":2500,"price":16.2,"orders":4},{"quantity":2500,"price":16.15,"orders":5},{"quantity":2000,"price":16.1,"orders":4},{"quantity":3500,"price":16.05,"orders":5}],"sell":[{"quantity":5500,"price":16.4,"orders":2},{"quantity":1000,"price":16.45,"orders":2},{"quantity":12500,"price":16.5,"orders":6},{"quantity":2000,"price":16.55,"orders":4},{"quantity":3000,"price":16.6,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":16.35,"volume":3287000,"average_price":16.23,"oi":2354500.0,"net_change":-1.65,"total_buy_quantity":400500.0,"total_sell_quantity":243500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1746179997738","oi_day_high":2699000.0,"oi_day_low":2304500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":58.35,"high":65.3,"low":52.55,"close":55.95},"depth":{"buy":[{"quantity":700,"price":55.05,"orders":2},{"quantity":350,"price":54.5,"orders":1},{"quantity":700,"price":54.45,"orders":1},{"quantity":350,"price":54.0,"orders":1},{"quantity":350,"price":53.95,"orders":1}],"sell":[{"quantity":350,"price":55.8,"orders":1},{"quantity":350,"price":55.9,"orders":1},{"quantity":700,"price":55.95,"orders":1},{"quantity":350,"price":56.45,"orders":1},{"quantity":350,"price":56.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":55.95,"volume":149450,"average_price":59.08,"oi":78400.0,"net_change":-2.5,"total_buy_quantity":49350.0,"total_sell_quantity":50400.0,"lower_circuit_limit":16.65,"upper_circuit_limit":100.25,"last_trade_time":"1746179995609","oi_day_high":87850.0,"oi_day_low":73500.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":103.3,"high":125.05,"low":94.7,"close":117.6},"depth":{"buy":[{"quantity":200,"price":120.2,"orders":1},{"quantity":200,"price":120.15,"orders":1},{"quantity":200,"price":120.1,"orders":1},{"quantity":400,"price":120.05,"orders":1},{"quantity":200,"price":119.35,"orders":1}],"sell":[{"quantity":200,"price":122.85,"orders":1},{"quantity":200,"price":122.9,"orders":1},{"quantity":800,"price":124.9,"orders":1},{"quantity":800,"price":125.1,"orders":1},{"quantity":800,"price":127.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":117.6,"volume":10600,"average_price":108.65,"oi":63000.0,"net_change":37.9,"total_buy_quantity":33200.0,"total_sell_quantity":25400.0,"lower_circuit_limit":29.3,"upper_circuit_limit":200.75,"last_trade_time":"1746178832171","oi_day_high":66400.0,"oi_day_low":62800.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":149.25,"high":154.0,"low":111.15,"close":136.1},"depth":{"buy":[{"quantity":400,"price":136.15,"orders":1},{"quantity":100,"price":135.4,"orders":1},{"quantity":100,"price":135.35,"orders":1},{"quantity":100,"price":134.45,"orders":1},{"quantity":100,"price":134.4,"orders":1}],"sell":[{"quantity":100,"price":136.55,"orders":1},{"quantity":200,"price":136.6,"orders":2},{"quantity":300,"price":136.95,"orders":2},{"quantity":100,"price":137.0,"orders":1},{"quantity":100,"price":137.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":136.1,"volume":108400,"average_price":128.98,"oi":90000.0,"net_change":-50.15,"total_buy_quantity":21600.0,"total_sell_quantity":16200.0,"lower_circuit_limit":38.95,"upper_circuit_limit":333.55,"last_trade_time":"1746179996158","oi_day_high":96600.0,"oi_day_low":81800.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":35.05,"high":37.8,"low":27.75,"close":35.65},"depth":{"buy":[{"quantity":550,"price":35.4,"orders":1},{"quantity":1100,"price":35.35,"orders":2},{"quantity":1100,"price":35.3,"orders":2},{"quantity":550,"price":35.25,"orders":1},{"quantity":550,"price":35.2,"orders":1}],"sell":[{"quantity":550,"price":35.55,"orders":1},{"quantity":550,"price":35.6,"orders":1},{"quantity":2200,"price":35.65,"orders":1},{"quantity":550,"price":35.7,"orders":1},{"quantity":1650,"price":35.75,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":35.65,"volume":3353350,"average_price":32.86,"oi":1962950.0,"net_change":-1.0,"total_buy_quantity":150700.0,"total_sell_quantity":226600.0,"lower_circuit_limit":3.55,"upper_circuit_limit":69.75,"last_trade_time":"1746179994433","oi_day_high":2165350.0,"oi_day_low":1952500.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":12.0,"high":13.45,"low":9.3,"close":9.35},"depth":{"buy":[{"quantity":6600,"price":9.3,"orders":4},{"quantity":14850,"price":9.25,"orders":8},{"quantity":9900,"price":9.2,"orders":6},{"quantity":19800,"price":9.15,"orders":3},{"quantity":6600,"price":9.1,"orders":2}],"sell":[{"quantity":1650,"price":9.4,"orders":1},{"quantity":6600,"price":9.45,"orders":4},{"quantity":9900,"price":9.5,"orders":6},{"quantity":29700,"price":9.55,"orders":9},{"quantity":18150,"price":9.6,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":9.35,"volume":6873900,"average_price":11.33,"oi":4714050.0,"net_change":-1.45,"total_buy_quantity":493350.0,"total_sell_quantity":661650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746179980934","oi_day_high":4770150.0,"oi_day_low":4466550.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":3.15,"high":5.4,"low":3.15,"close":3.6},"depth":{"buy":[{"quantity":6000,"price":3.55,"orders":2},{"quantity":21000,"price":3.5,"orders":2},{"quantity":42000,"price":3.45,"orders":4},{"quantity":9000,"price":3.4,"orders":2},{"quantity":3000,"price":3.35,"orders":1}],"sell":[{"quantity":87000,"price":3.65,"orders":2},{"quantity":9000,"price":3.7,"orders":1},{"quantity":3000,"price":3.8,"orders":1},{"quantity":3000,"price":3.85,"orders":1},{"quantity":3000,"price":3.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":3.6,"volume":7386000,"average_price":4.1,"oi":1.0779E7,"net_change":0.05,"total_buy_quantity":660000.0,"total_sell_quantity":1632000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1746179985500","oi_day_high":1.0788E7,"oi_day_low":1.0185E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":203.2,"high":245.0,"low":129.3,"close":129.65},"depth":{"buy":[{"quantity":75,"price":128.4,"orders":1},{"quantity":225,"price":128.05,"orders":2},{"quantity":225,"price":127.95,"orders":1},{"quantity":375,"price":127.9,"orders":2},{"quantity":225,"price":127.1,"orders":1}],"sell":[{"quantity":150,"price":129.55,"orders":1},{"quantity":75,"price":129.6,"orders":1},{"quantity":225,"price":129.9,"orders":2},{"quantity":225,"price":130.2,"orders":1},{"quantity":225,"price":130.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":129.65,"volume":166650,"average_price":179.41,"oi":77925.0,"net_change":-93.2,"total_buy_quantity":20100.0,"total_sell_quantity":23400.0,"lower_circuit_limit":33.5,"upper_circuit_limit":412.2,"last_trade_time":"1746179995790","oi_day_high":78675.0,"oi_day_low":65325.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":16.8,"high":20.65,"low":13.25,"close":19.65},"depth":{"buy":[{"quantity":4500,"price":19.5,"orders":3},{"quantity":4500,"price":19.45,"orders":2},{"quantity":3000,"price":19.3,"orders":2},{"quantity":10500,"price":19.25,"orders":3},{"quantity":6000,"price":19.15,"orders":1}],"sell":[{"quantity":3000,"price":19.8,"orders":2},{"quantity":1500,"price":19.85,"orders":1},{"quantity":3000,"price":19.95,"orders":2},{"quantity":1500,"price":20.0,"orders":1},{"quantity":1500,"price":20.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":19.65,"volume":426000,"average_price":15.99,"oi":1326000.0,"net_change":3.8,"total_buy_quantity":208500.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1746179995069","oi_day_high":1326000.0,"oi_day_low":1236000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":36.0,"high":38.0,"low":26.05,"close":28.85},"depth":{"buy":[{"quantity":325,"price":28.95,"orders":1},{"quantity":650,"price":28.9,"orders":2},{"quantity":650,"price":28.85,"orders":1},{"quantity":325,"price":28.7,"orders":1},{"quantity":325,"price":28.65,"orders":1}],"sell":[{"quantity":325,"price":29.3,"orders":1},{"quantity":325,"price":29.45,"orders":1},{"quantity":325,"price":29.5,"orders":1},{"quantity":650,"price":29.55,"orders":1},{"quantity":325,"price":29.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":28.85,"volume":63700,"average_price":32.67,"oi":90025.0,"net_change":-5.85,"total_buy_quantity":71500.0,"total_sell_quantity":61425.0,"lower_circuit_limit":2.5,"upper_circuit_limit":66.9,"last_trade_time":"1746179966439","oi_day_high":91325.0,"oi_day_low":84500.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":117.05,"high":171.0,"low":105.0,"close":152.8},"depth":{"buy":[{"quantity":225,"price":145.0,"orders":1},{"quantity":675,"price":144.05,"orders":1},{"quantity":675,"price":142.35,"orders":1},{"quantity":675,"price":141.0,"orders":1},{"quantity":1125,"price":140.95,"orders":1}],"sell":[{"quantity":450,"price":149.95,"orders":1},{"quantity":900,"price":153.05,"orders":1},{"quantity":675,"price":154.4,"orders":1},{"quantity":225,"price":154.45,"orders":1},{"quantity":3600,"price":160.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":152.8,"volume":497025,"average_price":133.97,"oi":84150.0,"net_change":36.5,"total_buy_quantity":16650.0,"total_sell_quantity":28125.0,"lower_circuit_limit":25.45,"upper_circuit_limit":207.15,"last_trade_time":"1746179949952","oi_day_high":137475.0,"oi_day_low":84150.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":7.0,"high":11.95,"low":5.2,"close":11.1},"depth":{"buy":[{"quantity":2800,"price":11.05,"orders":1},{"quantity":2800,"price":11.0,"orders":1},{"quantity":2800,"price":10.95,"orders":1},{"quantity":2800,"price":10.9,"orders":1},{"quantity":19600,"price":10.85,"orders":3}],"sell":[{"quantity":2800,"price":11.15,"orders":1},{"quantity":5600,"price":11.2,"orders":2},{"quantity":2800,"price":11.25,"orders":1},{"quantity":8400,"price":11.3,"orders":2},{"quantity":11200,"price":11.35,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":11.1,"volume":3144400,"average_price":9.06,"oi":2066400.0,"net_change":1.05,"total_buy_quantity":434000.0,"total_sell_quantity":448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746179943104","oi_day_high":2206400.0,"oi_day_low":1747200.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":240.05,"high":330.0,"low":237.25,"close":243.0},"depth":{"buy":[{"quantity":125,"price":245.2,"orders":1},{"quantity":125,"price":245.15,"orders":1},{"quantity":250,"price":245.0,"orders":2},{"quantity":250,"price":244.55,"orders":2},{"quantity":125,"price":244.25,"orders":1}],"sell":[{"quantity":125,"price":247.0,"orders":1},{"quantity":125,"price":247.05,"orders":1},{"quantity":125,"price":247.95,"orders":1},{"quantity":125,"price":248.0,"orders":1},{"quantity":125,"price":249.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":243.0,"volume":543125,"average_price":279.97,"oi":278250.0,"net_change":-26.9,"total_buy_quantity":30250.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":630.05,"last_trade_time":"1746179993867","oi_day_high":293625.0,"oi_day_low":278250.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":49.15,"high":49.15,"low":26.15,"close":27.0},"depth":{"buy":[{"quantity":375,"price":25.05,"orders":1},{"quantity":1125,"price":25.0,"orders":1},{"quantity":1875,"price":23.9,"orders":1},{"quantity":1875,"price":23.45,"orders":1},{"quantity":375,"price":22.65,"orders":1}],"sell":[{"quantity":4875,"price":27.0,"orders":1},{"quantity":375,"price":27.45,"orders":1},{"quantity":750,"price":27.5,"orders":2},{"quantity":750,"price":27.55,"orders":1},{"quantity":1125,"price":28.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":27.0,"volume":38625,"average_price":35.49,"oi":51750.0,"net_change":-21.5,"total_buy_quantity":72000.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.65,"last_trade_time":"1746179996468","oi_day_high":53625.0,"oi_day_low":45375.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":17.65,"high":18.15,"low":14.1,"close":15.4},"depth":{"buy":[{"quantity":4462,"price":15.65,"orders":1},{"quantity":4462,"price":15.6,"orders":1},{"quantity":4462,"price":15.55,"orders":1},{"quantity":4462,"price":15.35,"orders":1},{"quantity":26772,"price":15.3,"orders":3}],"sell":[{"quantity":13386,"price":15.95,"orders":2},{"quantity":4462,"price":16.15,"orders":1},{"quantity":4462,"price":16.25,"orders":1},{"quantity":13386,"price":16.4,"orders":1},{"quantity":22310,"price":16.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":15.4,"volume":169556,"average_price":15.71,"oi":419428.0,"net_change":-2.9,"total_buy_quantity":401580.0,"total_sell_quantity":401580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1746177547406","oi_day_high":432814.0,"oi_day_low":410504.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":13.95,"high":17.55,"low":13.95,"close":17.55},"depth":{"buy":[{"quantity":2650,"price":17.05,"orders":1},{"quantity":2650,"price":17.0,"orders":1},{"quantity":2650,"price":16.95,"orders":1},{"quantity":2650,"price":16.9,"orders":1},{"quantity":2650,"price":16.75,"orders":1}],"sell":[{"quantity":2650,"price":17.55,"orders":1},{"quantity":2650,"price":17.6,"orders":1},{"quantity":29150,"price":18.5,"orders":3},{"quantity":13250,"price":18.55,"orders":1},{"quantity":7950,"price":18.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":17.55,"volume":47700,"average_price":16.91,"oi":140450.0,"net_change":1.15,"total_buy_quantity":270300.0,"total_sell_quantity":188150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1746179914546","oi_day_high":140450.0,"oi_day_low":121900.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":546.8,"high":910.0,"low":546.8,"close":611.25},"depth":{"buy":[{"quantity":50,"price":615.35,"orders":1},{"quantity":50,"price":615.3,"orders":1},{"quantity":50,"price":615.25,"orders":1},{"quantity":50,"price":615.1,"orders":1},{"quantity":100,"price":615.05,"orders":1}],"sell":[{"quantity":50,"price":624.6,"orders":1},{"quantity":100,"price":624.65,"orders":2},{"quantity":50,"price":624.7,"orders":1},{"quantity":100,"price":624.95,"orders":1},{"quantity":50,"price":626.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":611.25,"volume":19950,"average_price":732.18,"oi":37750.0,"net_change":64.45,"total_buy_quantity":5600.0,"total_sell_quantity":6150.0,"lower_circuit_limit":195.0,"upper_circuit_limit":1187.75,"last_trade_time":"1746179547223","oi_day_high":44250.0,"oi_day_low":37750.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.75,"close":5.0},"depth":{"buy":[{"quantity":11000,"price":5.0,"orders":4},{"quantity":16500,"price":4.95,"orders":5},{"quantity":8250,"price":4.9,"orders":3},{"quantity":13750,"price":4.85,"orders":4},{"quantity":5500,"price":4.8,"orders":2}],"sell":[{"quantity":8250,"price":5.1,"orders":3},{"quantity":24750,"price":5.15,"orders":4},{"quantity":19250,"price":5.2,"orders":3},{"quantity":19250,"price":5.25,"orders":3},{"quantity":8250,"price":5.3,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":5.0,"volume":880000,"average_price":4.59,"oi":508750.0,"net_change":-0.35,"total_buy_quantity":761750.0,"total_sell_quantity":695750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746179988684","oi_day_high":585750.0,"oi_day_low":503250.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":112.0,"high":173.45,"low":112.0,"close":162.4},"depth":{"buy":[{"quantity":500,"price":160.05,"orders":1},{"quantity":250,"price":157.8,"orders":1},{"quantity":250,"price":149.95,"orders":1},{"quantity":1000,"price":149.9,"orders":1},{"quantity":250,"price":145.1,"orders":1}],"sell":[{"quantity":250,"price":164.35,"orders":1},{"quantity":500,"price":164.95,"orders":1},{"quantity":250,"price":167.4,"orders":1},{"quantity":250,"price":171.2,"orders":1},{"quantity":1750,"price":171.25,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":162.4,"volume":15250,"average_price":150.92,"oi":14500.0,"net_change":32.2,"total_buy_quantity":11250.0,"total_sell_quantity":11500.0,"lower_circuit_limit":56.05,"upper_circuit_limit":204.35,"last_trade_time":"1746179995177","oi_day_high":16750.0,"oi_day_low":14500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":416000,"price":0.75,"orders":10},{"quantity":702000,"price":0.7,"orders":7},{"quantity":598000,"price":0.65,"orders":6},{"quantity":598000,"price":0.6,"orders":8},{"quantity":1040000,"price":0.55,"orders":7}],"sell":[{"quantity":364000,"price":0.8,"orders":5},{"quantity":520000,"price":0.85,"orders":15},{"quantity":78000,"price":0.9,"orders":3},{"quantity":702000,"price":0.95,"orders":5},{"quantity":104000,"price":1.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.8,"volume":7410000,"average_price":0.73,"oi":2.3062E7,"net_change":-0.05,"total_buy_quantity":1.0998E7,"total_sell_quantity":2730000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1746179997730","oi_day_high":2.3296E7,"oi_day_low":2.2178E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":92.65,"high":106.65,"low":74.2,"close":100.3},"depth":{"buy":[{"quantity":275,"price":99.45,"orders":1},{"quantity":275,"price":99.4,"orders":1},{"quantity":275,"price":98.9,"orders":1},{"quantity":275,"price":96.35,"orders":1},{"quantity":1375,"price":96.3,"orders":1}],"sell":[{"quantity":275,"price":101.15,"orders":1},{"quantity":275,"price":101.2,"orders":1},{"quantity":275,"price":103.05,"orders":1},{"quantity":275,"price":103.7,"orders":1},{"quantity":1375,"price":103.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":100.3,"volume":22550,"average_price":92.34,"oi":28600.0,"net_change":-2.75,"total_buy_quantity":36300.0,"total_sell_quantity":30800.0,"lower_circuit_limit":31.45,"upper_circuit_limit":174.65,"last_trade_time":"1746179978603","oi_day_high":28600.0,"oi_day_low":24200.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":365.9,"high":491.0,"low":336.25,"close":460.95},"depth":{"buy":[{"quantity":300,"price":472.7,"orders":2},{"quantity":150,"price":472.65,"orders":1},{"quantity":300,"price":472.55,"orders":1},{"quantity":150,"price":471.15,"orders":1},{"quantity":300,"price":468.05,"orders":1}],"sell":[{"quantity":150,"price":494.55,"orders":1},{"quantity":150,"price":494.6,"orders":1},{"quantity":300,"price":494.65,"orders":2},{"quantity":150,"price":497.65,"orders":1},{"quantity":1500,"price":499.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":460.95,"volume":9450,"average_price":439.22,"oi":22500.0,"net_change":105.6,"total_buy_quantity":14250.0,"total_sell_quantity":12600.0,"lower_circuit_limit":183.45,"upper_circuit_limit":743.85,"last_trade_time":"1746179084684","oi_day_high":25500.0,"oi_day_low":22500.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":65.75,"high":65.75,"low":40.05,"close":54.0},"depth":{"buy":[{"quantity":450,"price":53.5,"orders":1},{"quantity":450,"price":53.45,"orders":1},{"quantity":450,"price":52.85,"orders":1},{"quantity":450,"price":52.5,"orders":1},{"quantity":450,"price":52.45,"orders":1}],"sell":[{"quantity":450,"price":54.95,"orders":1},{"quantity":450,"price":55.0,"orders":1},{"quantity":450,"price":55.05,"orders":1},{"quantity":450,"price":55.1,"orders":1},{"quantity":450,"price":55.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":54.0,"volume":244800,"average_price":48.4,"oi":64350.0,"net_change":-6.65,"total_buy_quantity":83700.0,"total_sell_quantity":76050.0,"lower_circuit_limit":10.25,"upper_circuit_limit":111.05,"last_trade_time":"1746179954154","oi_day_high":76950.0,"oi_day_low":56700.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":349.9,"high":397.65,"low":335.0,"close":397.6},"depth":{"buy":[{"quantity":250,"price":393.35,"orders":2},{"quantity":125,"price":393.3,"orders":1},{"quantity":250,"price":392.1,"orders":2},{"quantity":250,"price":392.05,"orders":1},{"quantity":250,"price":388.55,"orders":1}],"sell":[{"quantity":250,"price":398.45,"orders":2},{"quantity":125,"price":398.5,"orders":1},{"quantity":250,"price":398.9,"orders":2},{"quantity":250,"price":398.95,"orders":1},{"quantity":125,"price":402.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":397.6,"volume":6250,"average_price":367.98,"oi":24375.0,"net_change":15.5,"total_buy_quantity":10375.0,"total_sell_quantity":7625.0,"lower_circuit_limit":166.7,"upper_circuit_limit":597.5,"last_trade_time":"1746179891686","oi_day_high":24750.0,"oi_day_low":23250.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":24.1,"high":25.5,"low":16.95,"close":23.85},"depth":{"buy":[{"quantity":1300,"price":23.5,"orders":1},{"quantity":1950,"price":23.4,"orders":1},{"quantity":1300,"price":23.3,"orders":2},{"quantity":1950,"price":23.25,"orders":1},{"quantity":650,"price":23.2,"orders":1}],"sell":[{"quantity":1300,"price":23.9,"orders":1},{"quantity":3250,"price":23.95,"orders":3},{"quantity":1300,"price":24.0,"orders":2},{"quantity":2600,"price":24.05,"orders":2},{"quantity":650,"price":24.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":23.85,"volume":1538550,"average_price":21.43,"oi":386100.0,"net_change":-19.05,"total_buy_quantity":485550.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.55,"last_trade_time":"1746179998344","oi_day_high":427050.0,"oi_day_low":358800.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":6.85,"high":7.05,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":3225,"price":4.75,"orders":1},{"quantity":12900,"price":4.7,"orders":4},{"quantity":22575,"price":4.65,"orders":6},{"quantity":19350,"price":4.6,"orders":3},{"quantity":12900,"price":4.55,"orders":3}],"sell":[{"quantity":9675,"price":4.85,"orders":3},{"quantity":16125,"price":4.9,"orders":4},{"quantity":22575,"price":4.95,"orders":5},{"quantity":9675,"price":5.0,"orders":3},{"quantity":9675,"price":5.05,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":4.85,"volume":822375,"average_price":5.78,"oi":1918875.0,"net_change":-2.0,"total_buy_quantity":654675.0,"total_sell_quantity":619200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746179932645","oi_day_high":2054325.0,"oi_day_low":1918875.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1825.55,"high":1825.55,"low":1825.55,"close":1825.55},"depth":{"buy":[{"quantity":25,"price":1388.95,"orders":1},{"quantity":75,"price":1388.9,"orders":1},{"quantity":125,"price":1359.35,"orders":1},{"quantity":250,"price":1315.15,"orders":1},{"quantity":250,"price":1306.75,"orders":1}],"sell":[{"quantity":25,"price":1703.2,"orders":1},{"quantity":100,"price":1703.25,"orders":1},{"quantity":250,"price":1744.05,"orders":1},{"quantity":25,"price":1825.55,"orders":1},{"quantity":125,"price":1859.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1825.55,"volume":25,"average_price":1825.55,"oi":450.0,"net_change":343.5,"total_buy_quantity":1575.0,"total_sell_quantity":1600.0,"lower_circuit_limit":544.6,"upper_circuit_limit":2419.5,"last_trade_time":"1746164422809","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":17.5,"high":20.05,"low":13.45,"close":13.8},"depth":{"buy":[{"quantity":2625,"price":13.55,"orders":3},{"quantity":1750,"price":13.5,"orders":2},{"quantity":3500,"price":13.45,"orders":3},{"quantity":875,"price":13.4,"orders":1},{"quantity":875,"price":13.35,"orders":1}],"sell":[{"quantity":875,"price":13.7,"orders":1},{"quantity":875,"price":13.75,"orders":1},{"quantity":875,"price":13.85,"orders":1},{"quantity":875,"price":13.9,"orders":1},{"quantity":2625,"price":13.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":13.8,"volume":441000,"average_price":16.82,"oi":428750.0,"net_change":-2.15,"total_buy_quantity":315000.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1746179983506","oi_day_high":428750.0,"oi_day_low":406875.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":14.15,"high":15.1,"low":10.8,"close":10.8},"depth":{"buy":[{"quantity":1550,"price":10.95,"orders":1},{"quantity":1550,"price":10.75,"orders":1},{"quantity":3100,"price":10.65,"orders":1},{"quantity":3100,"price":10.45,"orders":1},{"quantity":1550,"price":10.15,"orders":1}],"sell":[{"quantity":1550,"price":11.1,"orders":1},{"quantity":1550,"price":12.0,"orders":1},{"quantity":1550,"price":12.05,"orders":1},{"quantity":1550,"price":12.45,"orders":1},{"quantity":1550,"price":12.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":10.8,"volume":48050,"average_price":13.3,"oi":218550.0,"net_change":-4.35,"total_buy_quantity":235600.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1746179820132","oi_day_high":223200.0,"oi_day_low":207700.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":40.95,"high":44.3,"low":29.85,"close":41.4},"depth":{"buy":[{"quantity":325,"price":40.75,"orders":1},{"quantity":650,"price":40.55,"orders":1},{"quantity":650,"price":40.05,"orders":1},{"quantity":650,"price":39.6,"orders":1},{"quantity":650,"price":39.55,"orders":1}],"sell":[{"quantity":325,"price":41.9,"orders":1},{"quantity":650,"price":41.95,"orders":1},{"quantity":1300,"price":44.8,"orders":1},{"quantity":650,"price":44.85,"orders":1},{"quantity":325,"price":44.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":41.4,"volume":110175,"average_price":37.09,"oi":88400.0,"net_change":3.5,"total_buy_quantity":62400.0,"total_sell_quantity":44200.0,"lower_circuit_limit":1.05,"upper_circuit_limit":74.75,"last_trade_time":"1746179939207","oi_day_high":93275.0,"oi_day_low":82550.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":158400000,"price":0.1,"orders":664},{"quantity":193480000,"price":0.05,"orders":326},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":52040000,"price":0.15,"orders":154},{"quantity":100280000,"price":0.2,"orders":302},{"quantity":48240000,"price":0.25,"orders":135},{"quantity":37920000,"price":0.3,"orders":108},{"quantity":24600000,"price":0.35,"orders":55}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.15,"volume":181720000,"average_price":0.15,"oi":3.9768E8,"net_change":0.0,"total_buy_quantity":3.5188E8,"total_sell_quantity":3.0108E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1746179998461","oi_day_high":4.006E8,"oi_day_low":3.9272E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":83.9,"high":102.95,"low":77.3,"close":101.0},"depth":{"buy":[{"quantity":734,"price":100.9,"orders":2},{"quantity":734,"price":100.85,"orders":1},{"quantity":1101,"price":100.0,"orders":1},{"quantity":734,"price":99.95,"orders":1},{"quantity":367,"price":99.15,"orders":1}],"sell":[{"quantity":367,"price":103.1,"orders":1},{"quantity":367,"price":103.15,"orders":1},{"quantity":1101,"price":103.5,"orders":1},{"quantity":367,"price":103.55,"orders":1},{"quantity":1101,"price":106.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":101.0,"volume":17983,"average_price":90.59,"oi":209190.0,"net_change":22.1,"total_buy_quantity":46976.0,"total_sell_quantity":23488.0,"lower_circuit_limit":34.85,"upper_circuit_limit":122.95,"last_trade_time":"1746179844781","oi_day_high":212493.0,"oi_day_low":209190.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":72.7,"high":82.3,"low":59.7,"close":67.25},"depth":{"buy":[{"quantity":350,"price":66.7,"orders":1},{"quantity":700,"price":66.55,"orders":1},{"quantity":1050,"price":66.35,"orders":1},{"quantity":1400,"price":66.05,"orders":2},{"quantity":700,"price":66.0,"orders":2}],"sell":[{"quantity":350,"price":67.5,"orders":1},{"quantity":350,"price":67.65,"orders":1},{"quantity":350,"price":67.8,"orders":1},{"quantity":700,"price":67.85,"orders":1},{"quantity":1050,"price":68.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":67.25,"volume":297150,"average_price":69.19,"oi":204050.0,"net_change":-4.2,"total_buy_quantity":35700.0,"total_sell_quantity":56000.0,"lower_circuit_limit":24.15,"upper_circuit_limit":118.75,"last_trade_time":"1746179995684","oi_day_high":256900.0,"oi_day_low":203700.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":48.7,"high":66.15,"low":45.75,"close":65.45},"depth":{"buy":[{"quantity":525,"price":61.8,"orders":1},{"quantity":525,"price":61.75,"orders":1},{"quantity":1050,"price":61.65,"orders":1},{"quantity":1050,"price":61.0,"orders":1},{"quantity":1050,"price":60.85,"orders":1}],"sell":[{"quantity":525,"price":62.8,"orders":1},{"quantity":525,"price":62.85,"orders":1},{"quantity":525,"price":62.95,"orders":1},{"quantity":1050,"price":63.15,"orders":1},{"quantity":2625,"price":64.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":65.45,"volume":36225,"average_price":50.91,"oi":53025.0,"net_change":8.25,"total_buy_quantity":29925.0,"total_sell_quantity":10500.0,"lower_circuit_limit":15.65,"upper_circuit_limit":98.75,"last_trade_time":"1746176943443","oi_day_high":53550.0,"oi_day_low":37800.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":70.0,"high":127.45,"low":58.0,"close":106.0},"depth":{"buy":[{"quantity":125,"price":105.9,"orders":1},{"quantity":250,"price":105.3,"orders":2},{"quantity":375,"price":105.25,"orders":1},{"quantity":250,"price":105.1,"orders":2},{"quantity":125,"price":105.05,"orders":1}],"sell":[{"quantity":125,"price":106.0,"orders":1},{"quantity":125,"price":106.5,"orders":1},{"quantity":125,"price":106.55,"orders":1},{"quantity":125,"price":106.95,"orders":1},{"quantity":125,"price":107.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":106.0,"volume":1015500,"average_price":92.76,"oi":416875.0,"net_change":34.4,"total_buy_quantity":75875.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.15,"last_trade_time":"1746179992999","oi_day_high":460750.0,"oi_day_low":416875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":31.25,"high":41.45,"low":29.6,"close":38.85},"depth":{"buy":[{"quantity":1250,"price":37.5,"orders":1},{"quantity":2500,"price":37.45,"orders":2},{"quantity":1250,"price":37.4,"orders":1},{"quantity":1250,"price":37.3,"orders":1},{"quantity":3750,"price":37.2,"orders":3}],"sell":[{"quantity":1250,"price":39.35,"orders":1},{"quantity":2500,"price":39.4,"orders":1},{"quantity":2500,"price":39.75,"orders":1},{"quantity":5000,"price":40.2,"orders":2},{"quantity":6250,"price":40.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":38.85,"volume":212500,"average_price":35.14,"oi":66250.0,"net_change":7.05,"total_buy_quantity":63750.0,"total_sell_quantity":113750.0,"lower_circuit_limit":11.2,"upper_circuit_limit":52.4,"last_trade_time":"1746179619881","oi_day_high":75000.0,"oi_day_low":60000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":32.15,"high":39.0,"low":26.5,"close":28.15},"depth":{"buy":[{"quantity":912,"price":26.9,"orders":2},{"quantity":456,"price":26.65,"orders":1},{"quantity":456,"price":26.55,"orders":1},{"quantity":1368,"price":26.45,"orders":2},{"quantity":2280,"price":26.25,"orders":1}],"sell":[{"quantity":456,"price":27.25,"orders":1},{"quantity":456,"price":27.3,"orders":1},{"quantity":2736,"price":27.35,"orders":2},{"quantity":912,"price":27.55,"orders":1},{"quantity":912,"price":27.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":28.15,"volume":367536,"average_price":31.6,"oi":338808.0,"net_change":-4.15,"total_buy_quantity":76152.0,"total_sell_quantity":110352.0,"lower_circuit_limit":1.55,"upper_circuit_limit":63.05,"last_trade_time":"1746179944356","oi_day_high":339720.0,"oi_day_low":286824.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":24.8,"high":28.95,"low":21.75,"close":27.9},"depth":{"buy":[{"quantity":2000,"price":27.7,"orders":2},{"quantity":4000,"price":27.6,"orders":2},{"quantity":4000,"price":27.55,"orders":2},{"quantity":1000,"price":27.5,"orders":1},{"quantity":3000,"price":27.4,"orders":1}],"sell":[{"quantity":2000,"price":27.95,"orders":2},{"quantity":3000,"price":28.3,"orders":1},{"quantity":1000,"price":28.35,"orders":1},{"quantity":3000,"price":29.95,"orders":1},{"quantity":3000,"price":30.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":27.9,"volume":202000,"average_price":24.92,"oi":157000.0,"net_change":-1.05,"total_buy_quantity":110000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":8.95,"upper_circuit_limit":48.95,"last_trade_time":"1746179982990","oi_day_high":164000.0,"oi_day_low":147000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":143.5,"high":182.5,"low":124.3,"close":128.1},"depth":{"buy":[{"quantity":175,"price":128.0,"orders":1},{"quantity":175,"price":127.5,"orders":1},{"quantity":525,"price":127.05,"orders":1},{"quantity":175,"price":127.0,"orders":1},{"quantity":350,"price":126.95,"orders":1}],"sell":[{"quantity":700,"price":128.65,"orders":2},{"quantity":175,"price":128.7,"orders":1},{"quantity":175,"price":129.3,"orders":1},{"quantity":700,"price":129.4,"orders":2},{"quantity":350,"price":129.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":128.1,"volume":652750,"average_price":146.86,"oi":327600.0,"net_change":-7.55,"total_buy_quantity":17500.0,"total_sell_quantity":38675.0,"lower_circuit_limit":37.0,"upper_circuit_limit":321.05,"last_trade_time":"1746179995016","oi_day_high":331625.0,"oi_day_low":308525.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":281.7,"high":334.95,"low":267.55,"close":334.95},"depth":{"buy":[{"quantity":175,"price":302.7,"orders":1},{"quantity":350,"price":302.55,"orders":1},{"quantity":350,"price":300.05,"orders":1},{"quantity":700,"price":278.25,"orders":1},{"quantity":1750,"price":274.35,"orders":1}],"sell":[{"quantity":175,"price":307.4,"orders":1},{"quantity":350,"price":307.45,"orders":1},{"quantity":350,"price":309.95,"orders":1},{"quantity":1750,"price":331.0,"orders":1},{"quantity":700,"price":341.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":334.95,"volume":6825,"average_price":291.43,"oi":22575.0,"net_change":112.35,"total_buy_quantity":6475.0,"total_sell_quantity":10325.0,"lower_circuit_limit":74.2,"upper_circuit_limit":603.05,"last_trade_time":"1746169104343","oi_day_high":23450.0,"oi_day_low":22575.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":20.7,"high":23.2,"low":18.85,"close":20.15},"depth":{"buy":[{"quantity":725,"price":19.35,"orders":1},{"quantity":2900,"price":19.25,"orders":3},{"quantity":725,"price":19.2,"orders":1},{"quantity":1450,"price":19.05,"orders":1},{"quantity":725,"price":19.0,"orders":1}],"sell":[{"quantity":725,"price":19.9,"orders":1},{"quantity":725,"price":19.95,"orders":1},{"quantity":725,"price":20.55,"orders":1},{"quantity":725,"price":20.95,"orders":1},{"quantity":2900,"price":22.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":20.15,"volume":200100,"average_price":20.99,"oi":261000.0,"net_change":-3.55,"total_buy_quantity":113100.0,"total_sell_quantity":121075.0,"lower_circuit_limit":2.8,"upper_circuit_limit":44.6,"last_trade_time":"1746179650540","oi_day_high":263175.0,"oi_day_low":220400.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":875.0,"high":905.0,"low":658.1,"close":888.9},"depth":{"buy":[{"quantity":100,"price":875.15,"orders":2},{"quantity":100,"price":875.1,"orders":2},{"quantity":100,"price":875.05,"orders":1},{"quantity":150,"price":874.8,"orders":2},{"quantity":50,"price":870.25,"orders":1}],"sell":[{"quantity":50,"price":887.05,"orders":1},{"quantity":50,"price":887.2,"orders":1},{"quantity":50,"price":887.25,"orders":1},{"quantity":50,"price":887.3,"orders":1},{"quantity":50,"price":887.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":888.9,"volume":103350,"average_price":775.03,"oi":67850.0,"net_change":-29.3,"total_buy_quantity":7400.0,"total_sell_quantity":8300.0,"lower_circuit_limit":293.75,"upper_circuit_limit":1542.65,"last_trade_time":"1746179966691","oi_day_high":77500.0,"oi_day_low":67850.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":10.4,"high":11.35,"low":9.8,"close":11.35},"depth":{"buy":[{"quantity":3525,"price":11.4,"orders":1},{"quantity":7050,"price":11.35,"orders":1},{"quantity":7050,"price":11.25,"orders":1},{"quantity":10575,"price":11.2,"orders":3},{"quantity":7050,"price":11.15,"orders":1}],"sell":[{"quantity":10575,"price":11.55,"orders":2},{"quantity":3525,"price":11.6,"orders":1},{"quantity":24675,"price":11.95,"orders":2},{"quantity":35250,"price":12.0,"orders":1},{"quantity":17625,"price":12.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":11.35,"volume":112800,"average_price":10.7,"oi":497025.0,"net_change":-0.45,"total_buy_quantity":363075.0,"total_sell_quantity":387750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1746179242972","oi_day_high":542850.0,"oi_day_low":497025.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":3.6,"high":3.7,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":64000,"price":2.9,"orders":4},{"quantity":120000,"price":2.85,"orders":8},{"quantity":112000,"price":2.8,"orders":6},{"quantity":120000,"price":2.75,"orders":5},{"quantity":64000,"price":2.7,"orders":3}],"sell":[{"quantity":32000,"price":3.0,"orders":3},{"quantity":40000,"price":3.05,"orders":4},{"quantity":88000,"price":3.1,"orders":6},{"quantity":80000,"price":3.15,"orders":5},{"quantity":72000,"price":3.2,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":3.0,"volume":4160000,"average_price":3.16,"oi":3344000.0,"net_change":-0.25,"total_buy_quantity":1728000.0,"total_sell_quantity":1896000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1746179840169","oi_day_high":3608000.0,"oi_day_low":3320000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":232.0,"high":276.55,"low":231.4,"close":264.95},"depth":{"buy":[{"quantity":200,"price":265.65,"orders":1},{"quantity":200,"price":265.6,"orders":1},{"quantity":400,"price":265.55,"orders":1},{"quantity":200,"price":264.4,"orders":1},{"quantity":200,"price":264.35,"orders":1}],"sell":[{"quantity":200,"price":274.7,"orders":1},{"quantity":200,"price":274.75,"orders":1},{"quantity":2000,"price":274.8,"orders":1},{"quantity":600,"price":275.55,"orders":1},{"quantity":1000,"price":276.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":264.95,"volume":3400,"average_price":249.1,"oi":33400.0,"net_change":-14.2,"total_buy_quantity":11600.0,"total_sell_quantity":18800.0,"lower_circuit_limit":136.65,"upper_circuit_limit":421.65,"last_trade_time":"1746172831013","oi_day_high":33600.0,"oi_day_low":33000.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":7.1,"high":8.0,"low":6.05,"close":8.0},"depth":{"buy":[{"quantity":12450,"price":7.85,"orders":2},{"quantity":8300,"price":7.75,"orders":1},{"quantity":16600,"price":7.7,"orders":1},{"quantity":49800,"price":7.65,"orders":2},{"quantity":33200,"price":7.3,"orders":1}],"sell":[{"quantity":4150,"price":8.15,"orders":1},{"quantity":4150,"price":8.2,"orders":1},{"quantity":4150,"price":8.3,"orders":1},{"quantity":37350,"price":8.45,"orders":2},{"quantity":41500,"price":8.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":8.0,"volume":91300,"average_price":6.89,"oi":1606050.0,"net_change":0.65,"total_buy_quantity":477250.0,"total_sell_quantity":527050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746177366622","oi_day_high":1606050.0,"oi_day_low":1564550.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":6.5,"high":6.5,"low":4.3,"close":5.85},"depth":{"buy":[{"quantity":3600,"price":5.8,"orders":2},{"quantity":5400,"price":5.75,"orders":3},{"quantity":10800,"price":5.7,"orders":6},{"quantity":7200,"price":5.65,"orders":3},{"quantity":21600,"price":5.6,"orders":4}],"sell":[{"quantity":1800,"price":5.85,"orders":1},{"quantity":10800,"price":5.9,"orders":5},{"quantity":30600,"price":5.95,"orders":8},{"quantity":16200,"price":6.0,"orders":5},{"quantity":16200,"price":6.05,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":5.85,"volume":3124800,"average_price":5.27,"oi":1593000.0,"net_change":-0.5,"total_buy_quantity":552600.0,"total_sell_quantity":464400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746179969209","oi_day_high":1643400.0,"oi_day_low":1580400.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":119.95,"high":134.1,"low":119.95,"close":130.0},"depth":{"buy":[{"quantity":5000,"price":129.0,"orders":1},{"quantity":1500,"price":128.5,"orders":1},{"quantity":500,"price":128.3,"orders":1},{"quantity":5000,"price":128.0,"orders":1},{"quantity":500,"price":127.0,"orders":1}],"sell":[{"quantity":500,"price":130.0,"orders":1},{"quantity":500,"price":131.3,"orders":1},{"quantity":500,"price":131.5,"orders":1},{"quantity":500,"price":132.0,"orders":1},{"quantity":500,"price":132.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":130.0,"volume":364000,"average_price":128.74,"oi":2358000.0,"net_change":15.8,"total_buy_quantity":58500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":61.8,"upper_circuit_limit":205.7,"last_trade_time":"1746179947751","oi_day_high":2464000.0,"oi_day_low":2353500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":40.6,"high":45.0,"low":35.85,"close":44.85},"depth":{"buy":[{"quantity":550,"price":44.75,"orders":1},{"quantity":550,"price":44.7,"orders":1},{"quantity":1650,"price":44.5,"orders":1},{"quantity":2200,"price":44.1,"orders":2},{"quantity":1100,"price":44.05,"orders":1}],"sell":[{"quantity":2200,"price":45.2,"orders":2},{"quantity":550,"price":45.3,"orders":1},{"quantity":1650,"price":45.5,"orders":1},{"quantity":1650,"price":46.65,"orders":1},{"quantity":2750,"price":46.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":44.85,"volume":53350,"average_price":40.78,"oi":221650.0,"net_change":3.05,"total_buy_quantity":52250.0,"total_sell_quantity":69300.0,"lower_circuit_limit":13.85,"upper_circuit_limit":69.75,"last_trade_time":"1746179839261","oi_day_high":223850.0,"oi_day_low":216700.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":75.75,"high":102.85,"low":69.25,"close":98.2},"depth":{"buy":[{"quantity":425,"price":92.6,"orders":1},{"quantity":425,"price":92.55,"orders":1},{"quantity":425,"price":92.45,"orders":1},{"quantity":1700,"price":92.35,"orders":3},{"quantity":425,"price":92.3,"orders":1}],"sell":[{"quantity":425,"price":97.3,"orders":1},{"quantity":425,"price":97.35,"orders":1},{"quantity":850,"price":98.05,"orders":1},{"quantity":850,"price":98.1,"orders":1},{"quantity":850,"price":102.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":98.2,"volume":283050,"average_price":83.42,"oi":190400.0,"net_change":14.85,"total_buy_quantity":31025.0,"total_sell_quantity":40375.0,"lower_circuit_limit":27.55,"upper_circuit_limit":139.15,"last_trade_time":"1746179948232","oi_day_high":237575.0,"oi_day_low":188700.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":10.4,"high":12.4,"low":8.65,"close":8.85},"depth":{"buy":[{"quantity":18375,"price":8.75,"orders":6},{"quantity":10500,"price":8.7,"orders":4},{"quantity":15750,"price":8.65,"orders":5},{"quantity":23625,"price":8.6,"orders":5},{"quantity":21000,"price":8.55,"orders":3}],"sell":[{"quantity":10500,"price":8.9,"orders":4},{"quantity":26250,"price":8.95,"orders":5},{"quantity":10500,"price":9.0,"orders":4},{"quantity":47250,"price":9.05,"orders":5},{"quantity":2625,"price":9.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":8.85,"volume":5189625,"average_price":10.49,"oi":5055750.0,"net_change":-1.6,"total_buy_quantity":595875.0,"total_sell_quantity":1191750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1746179993901","oi_day_high":5055750.0,"oi_day_low":4627875.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":3.45,"high":3.6,"low":2.35,"close":2.5},"depth":{"buy":[{"quantity":29000,"price":2.4,"orders":5},{"quantity":17400,"price":2.35,"orders":3},{"quantity":75400,"price":2.3,"orders":5},{"quantity":23200,"price":2.25,"orders":3},{"quantity":5800,"price":2.2,"orders":1}],"sell":[{"quantity":17400,"price":2.5,"orders":1},{"quantity":17400,"price":2.55,"orders":3},{"quantity":23200,"price":2.6,"orders":4},{"quantity":87000,"price":2.65,"orders":7},{"quantity":17400,"price":2.7,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":2.5,"volume":1722600,"average_price":2.9,"oi":4245600.0,"net_change":-0.6,"total_buy_quantity":1194800.0,"total_sell_quantity":1310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1746179849193","oi_day_high":4309400.0,"oi_day_low":4205000.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":11.75,"high":13.25,"low":9.1,"close":9.1},"depth":{"buy":[{"quantity":5400,"price":9.15,"orders":3},{"quantity":5400,"price":9.1,"orders":4},{"quantity":6750,"price":9.05,"orders":4},{"quantity":2700,"price":9.0,"orders":2},{"quantity":2700,"price":8.95,"orders":1}],"sell":[{"quantity":2700,"price":9.25,"orders":2},{"quantity":6750,"price":9.3,"orders":4},{"quantity":5400,"price":9.35,"orders":3},{"quantity":2700,"price":9.4,"orders":2},{"quantity":5400,"price":9.45,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":9.1,"volume":1296000,"average_price":11.12,"oi":1017900.0,"net_change":-2.35,"total_buy_quantity":415800.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1746179992269","oi_day_high":1040850.0,"oi_day_low":1003050.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":37.05,"high":40.2,"low":32.25,"close":36.55},"depth":{"buy":[{"quantity":150,"price":35.1,"orders":1},{"quantity":300,"price":35.05,"orders":1},{"quantity":300,"price":34.55,"orders":1},{"quantity":300,"price":34.05,"orders":1},{"quantity":150,"price":33.2,"orders":1}],"sell":[{"quantity":150,"price":36.4,"orders":1},{"quantity":300,"price":36.45,"orders":1},{"quantity":150,"price":36.8,"orders":1},{"quantity":150,"price":36.85,"orders":1},{"quantity":300,"price":36.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":36.55,"volume":6600,"average_price":37.11,"oi":12600.0,"net_change":-2.5,"total_buy_quantity":25650.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.05,"last_trade_time":"1746179334452","oi_day_high":12900.0,"oi_day_low":11550.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":48.95,"high":53.35,"low":42.0,"close":52.45},"depth":{"buy":[{"quantity":500,"price":52.05,"orders":1},{"quantity":500,"price":52.0,"orders":1},{"quantity":1000,"price":51.55,"orders":1},{"quantity":500,"price":51.45,"orders":1},{"quantity":1000,"price":51.4,"orders":1}],"sell":[{"quantity":500,"price":52.65,"orders":1},{"quantity":1000,"price":52.95,"orders":1},{"quantity":500,"price":53.15,"orders":1},{"quantity":500,"price":53.4,"orders":1},{"quantity":1000,"price":53.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":52.45,"volume":227500,"average_price":49.35,"oi":296500.0,"net_change":1.2,"total_buy_quantity":86000.0,"total_sell_quantity":78500.0,"lower_circuit_limit":19.05,"upper_circuit_limit":83.45,"last_trade_time":"1746179987110","oi_day_high":299000.0,"oi_day_low":276500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":38.5,"high":52.8,"low":34.7,"close":47.75},"depth":{"buy":[{"quantity":600,"price":47.6,"orders":2},{"quantity":600,"price":47.15,"orders":2},{"quantity":900,"price":47.1,"orders":1},{"quantity":600,"price":47.05,"orders":1},{"quantity":900,"price":47.0,"orders":1}],"sell":[{"quantity":600,"price":48.3,"orders":2},{"quantity":1200,"price":48.35,"orders":2},{"quantity":600,"price":48.45,"orders":1},{"quantity":1200,"price":48.9,"orders":2},{"quantity":600,"price":48.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":47.75,"volume":253500,"average_price":43.79,"oi":138900.0,"net_change":9.5,"total_buy_quantity":68700.0,"total_sell_quantity":43200.0,"lower_circuit_limit":3.35,"upper_circuit_limit":73.15,"last_trade_time":"1746179991817","oi_day_high":142500.0,"oi_day_low":112800.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":80.0,"high":83.0,"low":48.05,"close":48.05},"depth":{"buy":[{"quantity":400,"price":48.1,"orders":1},{"quantity":2400,"price":48.05,"orders":4},{"quantity":800,"price":48.0,"orders":2},{"quantity":400,"price":47.85,"orders":1},{"quantity":400,"price":47.8,"orders":1}],"sell":[{"quantity":400,"price":48.8,"orders":1},{"quantity":800,"price":48.85,"orders":1},{"quantity":400,"price":48.95,"orders":1},{"quantity":2800,"price":49.0,"orders":2},{"quantity":1200,"price":49.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":48.05,"volume":1274400,"average_price":62.03,"oi":355600.0,"net_change":-28.35,"total_buy_quantity":96000.0,"total_sell_quantity":67200.0,"lower_circuit_limit":3.55,"upper_circuit_limit":127.7,"last_trade_time":"1746179999328","oi_day_high":355600.0,"oi_day_low":187200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.0,"high":9.15,"low":7.5,"close":7.65},"depth":{"buy":[{"quantity":5850,"price":7.55,"orders":2},{"quantity":5850,"price":7.5,"orders":2},{"quantity":2925,"price":7.45,"orders":1},{"quantity":2925,"price":7.4,"orders":1},{"quantity":2925,"price":7.3,"orders":1}],"sell":[{"quantity":2925,"price":7.65,"orders":1},{"quantity":5850,"price":7.7,"orders":2},{"quantity":11700,"price":7.75,"orders":3},{"quantity":5850,"price":7.8,"orders":2},{"quantity":5850,"price":7.85,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":7.65,"volume":119925,"average_price":8.22,"oi":283725.0,"net_change":-0.55,"total_buy_quantity":184275.0,"total_sell_quantity":397800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1746179908665","oi_day_high":292500.0,"oi_day_low":263250.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":118.05,"high":143.95,"low":95.45,"close":137.5},"depth":{"buy":[{"quantity":150,"price":137.4,"orders":1},{"quantity":150,"price":137.35,"orders":1},{"quantity":750,"price":137.25,"orders":1},{"quantity":150,"price":137.05,"orders":1},{"quantity":150,"price":137.0,"orders":1}],"sell":[{"quantity":300,"price":138.65,"orders":2},{"quantity":150,"price":138.7,"orders":1},{"quantity":300,"price":138.75,"orders":2},{"quantity":150,"price":138.8,"orders":1},{"quantity":150,"price":139.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":137.5,"volume":106500,"average_price":127.86,"oi":54450.0,"net_change":12.8,"total_buy_quantity":26700.0,"total_sell_quantity":28650.0,"lower_circuit_limit":11.2,"upper_circuit_limit":238.2,"last_trade_time":"1746179999784","oi_day_high":54450.0,"oi_day_low":37500.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":5.9,"high":6.3,"low":4.85,"close":5.05},"depth":{"buy":[{"quantity":17700,"price":5.05,"orders":3},{"quantity":8850,"price":5.0,"orders":2},{"quantity":13275,"price":4.95,"orders":2},{"quantity":4425,"price":4.9,"orders":1},{"quantity":4425,"price":4.85,"orders":1}],"sell":[{"quantity":8850,"price":5.2,"orders":2},{"quantity":22125,"price":5.25,"orders":4},{"quantity":17700,"price":5.3,"orders":2},{"quantity":4425,"price":5.35,"orders":1},{"quantity":17700,"price":5.4,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":5.05,"volume":526575,"average_price":5.6,"oi":318600.0,"net_change":0.1,"total_buy_quantity":769950.0,"total_sell_quantity":752250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1746179157955","oi_day_high":345150.0,"oi_day_low":296475.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.2,"high":5.8,"low":4.05,"close":4.65},"depth":{"buy":[{"quantity":27500,"price":4.65,"orders":4},{"quantity":82500,"price":4.6,"orders":12},{"quantity":49500,"price":4.55,"orders":7},{"quantity":66000,"price":4.5,"orders":8},{"quantity":55000,"price":4.45,"orders":5}],"sell":[{"quantity":44000,"price":4.7,"orders":7},{"quantity":55000,"price":4.75,"orders":7},{"quantity":66000,"price":4.8,"orders":8},{"quantity":66000,"price":4.85,"orders":6},{"quantity":27500,"price":4.9,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":4.65,"volume":16456000,"average_price":4.89,"oi":8514000.0,"net_change":0.4,"total_buy_quantity":1056000.0,"total_sell_quantity":1468500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1746179974140","oi_day_high":8514000.0,"oi_day_low":6908000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":8.75,"high":10.5,"low":7.6,"close":9.6},"depth":{"buy":[{"quantity":3550,"price":9.5,"orders":2},{"quantity":7100,"price":9.45,"orders":3},{"quantity":3550,"price":9.4,"orders":2},{"quantity":21300,"price":9.35,"orders":3},{"quantity":5325,"price":9.3,"orders":3}],"sell":[{"quantity":1775,"price":9.65,"orders":1},{"quantity":3550,"price":9.7,"orders":2},{"quantity":3550,"price":9.75,"orders":2},{"quantity":3550,"price":9.8,"orders":2},{"quantity":5325,"price":9.85,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":9.6,"volume":1262025,"average_price":9.36,"oi":1306400.0,"net_change":1.6,"total_buy_quantity":386950.0,"total_sell_quantity":481025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746179994252","oi_day_high":1414675.0,"oi_day_low":1299300.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":38.1,"high":49.55,"low":31.0,"close":49.55},"depth":{"buy":[{"quantity":400,"price":48.65,"orders":1},{"quantity":400,"price":48.6,"orders":1},{"quantity":400,"price":48.55,"orders":1},{"quantity":400,"price":48.1,"orders":1},{"quantity":800,"price":48.05,"orders":1}],"sell":[{"quantity":400,"price":49.15,"orders":1},{"quantity":400,"price":49.2,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":800,"price":49.75,"orders":1},{"quantity":400,"price":50.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":49.55,"volume":103200,"average_price":39.29,"oi":100000.0,"net_change":0.65,"total_buy_quantity":74800.0,"total_sell_quantity":66000.0,"lower_circuit_limit":11.25,"upper_circuit_limit":86.55,"last_trade_time":"1746179902740","oi_day_high":100400.0,"oi_day_low":82000.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":69.35,"high":82.45,"low":66.3,"close":72.95},"depth":{"buy":[{"quantity":550,"price":71.95,"orders":2},{"quantity":275,"price":69.95,"orders":1},{"quantity":275,"price":67.55,"orders":1},{"quantity":3850,"price":67.5,"orders":1},{"quantity":275,"price":66.25,"orders":1}],"sell":[{"quantity":275,"price":72.9,"orders":1},{"quantity":550,"price":72.95,"orders":1},{"quantity":275,"price":73.65,"orders":1},{"quantity":275,"price":73.75,"orders":1},{"quantity":550,"price":73.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":72.95,"volume":17600,"average_price":73.72,"oi":20075.0,"net_change":-5.65,"total_buy_quantity":16225.0,"total_sell_quantity":27225.0,"lower_circuit_limit":22.55,"upper_circuit_limit":134.65,"last_trade_time":"1746179964716","oi_day_high":20900.0,"oi_day_low":18425.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":42.0,"high":48.5,"low":32.1,"close":31.75},"depth":{"buy":[{"quantity":600,"price":31.75,"orders":2},{"quantity":600,"price":31.65,"orders":1},{"quantity":300,"price":31.4,"orders":1},{"quantity":900,"price":31.25,"orders":2},{"quantity":300,"price":31.0,"orders":1}],"sell":[{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":600,"price":32.35,"orders":1},{"quantity":300,"price":32.7,"orders":1},{"quantity":600,"price":32.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":31.75,"volume":146100,"average_price":41.91,"oi":56100.0,"net_change":-2.95,"total_buy_quantity":51300.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1746179998894","oi_day_high":79500.0,"oi_day_low":54300.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":126.0,"high":176.85,"low":120.0,"close":148.0},"depth":{"buy":[{"quantity":150,"price":146.35,"orders":1},{"quantity":150,"price":146.3,"orders":1},{"quantity":150,"price":146.15,"orders":1},{"quantity":150,"price":145.15,"orders":1},{"quantity":150,"price":145.1,"orders":1}],"sell":[{"quantity":150,"price":148.1,"orders":1},{"quantity":150,"price":148.15,"orders":1},{"quantity":300,"price":148.5,"orders":2},{"quantity":150,"price":148.9,"orders":1},{"quantity":150,"price":149.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":148.0,"volume":167400,"average_price":153.45,"oi":147750.0,"net_change":21.4,"total_buy_quantity":24150.0,"total_sell_quantity":21600.0,"lower_circuit_limit":26.45,"upper_circuit_limit":226.75,"last_trade_time":"1746179979581","oi_day_high":148200.0,"oi_day_low":128850.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":13.7,"high":15.5,"low":11.7,"close":13.45},"depth":{"buy":[{"quantity":2000,"price":13.25,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":2000,"price":13.05,"orders":1},{"quantity":1000,"price":12.9,"orders":1}],"sell":[{"quantity":3000,"price":13.55,"orders":3},{"quantity":1000,"price":13.65,"orders":1},{"quantity":1000,"price":13.7,"orders":1},{"quantity":3000,"price":13.75,"orders":2},{"quantity":1000,"price":13.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":13.45,"volume":364000,"average_price":13.74,"oi":592000.0,"net_change":-0.1,"total_buy_quantity":169000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746179998026","oi_day_high":592000.0,"oi_day_low":525000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":28.1,"high":35.35,"low":21.05,"close":21.4},"depth":{"buy":[{"quantity":2500,"price":21.35,"orders":4},{"quantity":1875,"price":21.3,"orders":3},{"quantity":3750,"price":21.25,"orders":5},{"quantity":2500,"price":21.2,"orders":4},{"quantity":2500,"price":21.15,"orders":4}],"sell":[{"quantity":625,"price":21.4,"orders":1},{"quantity":625,"price":21.5,"orders":1},{"quantity":1875,"price":21.55,"orders":3},{"quantity":2500,"price":21.6,"orders":4},{"quantity":625,"price":21.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":21.4,"volume":2230000,"average_price":29.59,"oi":763125.0,"net_change":-2.15,"total_buy_quantity":350625.0,"total_sell_quantity":243125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.65,"last_trade_time":"1746179995039","oi_day_high":778125.0,"oi_day_low":608750.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":11.05,"high":11.85,"low":9.85,"close":10.05},"depth":{"buy":[{"quantity":3050,"price":10.15,"orders":2},{"quantity":3050,"price":10.1,"orders":2},{"quantity":9150,"price":10.05,"orders":5},{"quantity":1525,"price":10.0,"orders":1},{"quantity":1525,"price":9.95,"orders":1}],"sell":[{"quantity":1525,"price":10.3,"orders":1},{"quantity":6100,"price":10.35,"orders":3},{"quantity":3050,"price":10.4,"orders":2},{"quantity":1525,"price":10.45,"orders":1},{"quantity":3050,"price":10.5,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":10.05,"volume":797575,"average_price":10.86,"oi":911950.0,"net_change":-1.65,"total_buy_quantity":309575.0,"total_sell_quantity":361425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1746179980914","oi_day_high":934825.0,"oi_day_low":762500.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":9.95,"high":11.7,"low":7.0,"close":7.6},"depth":{"buy":[{"quantity":2450,"price":7.55,"orders":1},{"quantity":2450,"price":7.4,"orders":2},{"quantity":1225,"price":7.35,"orders":1},{"quantity":2450,"price":7.3,"orders":2},{"quantity":4900,"price":7.25,"orders":3}],"sell":[{"quantity":2450,"price":7.65,"orders":2},{"quantity":1225,"price":7.7,"orders":1},{"quantity":1225,"price":7.8,"orders":1},{"quantity":1225,"price":8.05,"orders":1},{"quantity":1225,"price":8.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":7.6,"volume":233975,"average_price":8.61,"oi":384650.0,"net_change":-2.5,"total_buy_quantity":232750.0,"total_sell_quantity":213150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746179991981","oi_day_high":416500.0,"oi_day_low":384650.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":91.15,"high":91.15,"low":81.3,"close":81.55},"depth":{"buy":[{"quantity":625,"price":95.25,"orders":1},{"quantity":625,"price":95.2,"orders":1},{"quantity":625,"price":95.15,"orders":1},{"quantity":1250,"price":95.05,"orders":1},{"quantity":1250,"price":94.05,"orders":1}],"sell":[{"quantity":625,"price":98.3,"orders":1},{"quantity":3125,"price":98.35,"orders":1},{"quantity":4375,"price":99.35,"orders":2},{"quantity":6250,"price":99.75,"orders":1},{"quantity":6250,"price":100.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":81.55,"volume":14375,"average_price":85.4,"oi":28125.0,"net_change":-10.6,"total_buy_quantity":29375.0,"total_sell_quantity":48750.0,"lower_circuit_limit":44.25,"upper_circuit_limit":140.05,"last_trade_time":"1746162789282","oi_day_high":31250.0,"oi_day_low":28125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":8.1,"high":8.4,"low":4.6,"close":5.2},"depth":{"buy":[{"quantity":4500,"price":5.2,"orders":5},{"quantity":6300,"price":5.15,"orders":4},{"quantity":4500,"price":5.1,"orders":3},{"quantity":3600,"price":5.05,"orders":3},{"quantity":5400,"price":5.0,"orders":4}],"sell":[{"quantity":3600,"price":5.35,"orders":3},{"quantity":3600,"price":5.4,"orders":4},{"quantity":5400,"price":5.45,"orders":4},{"quantity":3600,"price":5.5,"orders":3},{"quantity":5400,"price":5.55,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":5.2,"volume":474300,"average_price":5.92,"oi":516600.0,"net_change":-2.9,"total_buy_quantity":250200.0,"total_sell_quantity":173700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746179998236","oi_day_high":567900.0,"oi_day_low":504000.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":24.75,"high":34.65,"low":8.1,"close":10.15},"depth":{"buy":[{"quantity":675,"price":9.95,"orders":1},{"quantity":675,"price":9.9,"orders":1},{"quantity":675,"price":9.85,"orders":1},{"quantity":7425,"price":9.8,"orders":2},{"quantity":2700,"price":9.75,"orders":2}],"sell":[{"quantity":1350,"price":10.0,"orders":2},{"quantity":675,"price":10.1,"orders":1},{"quantity":2700,"price":10.15,"orders":3},{"quantity":2700,"price":10.2,"orders":3},{"quantity":1350,"price":10.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":10.15,"volume":3987225,"average_price":18.25,"oi":767475.0,"net_change":-22.0,"total_buy_quantity":627750.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1746179994350","oi_day_high":767475.0,"oi_day_low":347625.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":34.7,"high":40.4,"low":26.75,"close":28.65},"depth":{"buy":[{"quantity":900,"price":28.45,"orders":2},{"quantity":300,"price":28.4,"orders":1},{"quantity":300,"price":28.35,"orders":1},{"quantity":600,"price":28.25,"orders":1},{"quantity":300,"price":28.15,"orders":1}],"sell":[{"quantity":600,"price":28.85,"orders":1},{"quantity":1200,"price":28.95,"orders":3},{"quantity":300,"price":29.0,"orders":1},{"quantity":600,"price":29.05,"orders":2},{"quantity":1200,"price":29.1,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":28.65,"volume":390900,"average_price":32.45,"oi":325800.0,"net_change":-11.4,"total_buy_quantity":59400.0,"total_sell_quantity":64500.0,"lower_circuit_limit":3.75,"upper_circuit_limit":76.35,"last_trade_time":"1746179964985","oi_day_high":325800.0,"oi_day_low":288600.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":27.55,"high":29.4,"low":21.0,"close":27.05},"depth":{"buy":[{"quantity":1355,"price":27.5,"orders":1},{"quantity":1355,"price":27.45,"orders":1},{"quantity":1355,"price":27.4,"orders":1},{"quantity":4065,"price":27.35,"orders":2},{"quantity":8130,"price":27.05,"orders":2}],"sell":[{"quantity":1355,"price":27.8,"orders":1},{"quantity":2710,"price":27.85,"orders":1},{"quantity":1355,"price":27.95,"orders":1},{"quantity":1355,"price":28.1,"orders":1},{"quantity":2710,"price":28.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":27.05,"volume":981020,"average_price":24.62,"oi":333330.0,"net_change":-4.75,"total_buy_quantity":177505.0,"total_sell_quantity":185635.0,"lower_circuit_limit":11.8,"upper_circuit_limit":51.8,"last_trade_time":"1746179984156","oi_day_high":346880.0,"oi_day_low":273710.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":2.1,"high":2.45,"low":1.35,"close":2.35},"depth":{"buy":[{"quantity":30000,"price":2.2,"orders":7},{"quantity":18000,"price":2.15,"orders":4},{"quantity":81000,"price":2.1,"orders":8},{"quantity":15000,"price":2.05,"orders":3},{"quantity":39000,"price":2.0,"orders":7}],"sell":[{"quantity":9000,"price":2.25,"orders":2},{"quantity":3000,"price":2.3,"orders":1},{"quantity":18000,"price":2.35,"orders":3},{"quantity":9000,"price":2.4,"orders":3},{"quantity":18000,"price":2.45,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.35,"volume":14442000,"average_price":1.79,"oi":9654000.0,"net_change":0.3,"total_buy_quantity":4413000.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746179993372","oi_day_high":1.0836E7,"oi_day_low":9024000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":6.95,"high":7.35,"low":5.5,"close":6.95},"depth":{"buy":[{"quantity":24850,"price":6.75,"orders":5},{"quantity":7100,"price":6.7,"orders":2},{"quantity":31950,"price":6.65,"orders":3},{"quantity":14200,"price":6.6,"orders":2},{"quantity":14200,"price":6.45,"orders":1}],"sell":[{"quantity":14200,"price":6.9,"orders":4},{"quantity":21300,"price":6.95,"orders":5},{"quantity":7100,"price":7.0,"orders":2},{"quantity":28400,"price":7.05,"orders":3},{"quantity":3550,"price":7.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":6.95,"volume":1029500,"average_price":6.43,"oi":1902800.0,"net_change":-0.05,"total_buy_quantity":489900.0,"total_sell_quantity":504100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1746179935345","oi_day_high":1902800.0,"oi_day_low":1728850.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":28.5,"high":29.05,"low":21.75,"close":28.6},"depth":{"buy":[{"quantity":1800,"price":28.95,"orders":1},{"quantity":1800,"price":28.85,"orders":1},{"quantity":1800,"price":28.8,"orders":1},{"quantity":1800,"price":28.75,"orders":1},{"quantity":1800,"price":28.7,"orders":1}],"sell":[{"quantity":3600,"price":29.85,"orders":2},{"quantity":1800,"price":29.9,"orders":1},{"quantity":1800,"price":30.05,"orders":1},{"quantity":5400,"price":30.6,"orders":1},{"quantity":9000,"price":31.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":28.6,"volume":122400,"average_price":25.26,"oi":1098000.0,"net_change":-3.1,"total_buy_quantity":160200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":11.7,"upper_circuit_limit":51.7,"last_trade_time":"1746179554982","oi_day_high":1107000.0,"oi_day_low":1089000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":26.45,"high":31.8,"low":23.1,"close":30.95},"depth":{"buy":[{"quantity":3000,"price":30.6,"orders":3},{"quantity":1000,"price":30.5,"orders":1},{"quantity":3000,"price":30.45,"orders":2},{"quantity":1000,"price":30.4,"orders":1},{"quantity":1000,"price":30.3,"orders":1}],"sell":[{"quantity":1000,"price":30.9,"orders":1},{"quantity":2000,"price":30.95,"orders":1},{"quantity":1000,"price":31.0,"orders":1},{"quantity":1000,"price":31.1,"orders":1},{"quantity":6000,"price":31.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":30.95,"volume":416000,"average_price":26.8,"oi":1030000.0,"net_change":-0.45,"total_buy_quantity":144000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":52.25,"last_trade_time":"1746179903246","oi_day_high":1057000.0,"oi_day_low":1011000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":7.3,"high":9.2,"low":3.6,"close":3.85},"depth":{"buy":[{"quantity":16800,"price":3.8,"orders":2},{"quantity":36400,"price":3.75,"orders":10},{"quantity":53200,"price":3.7,"orders":10},{"quantity":61600,"price":3.65,"orders":9},{"quantity":36400,"price":3.6,"orders":8}],"sell":[{"quantity":28000,"price":3.85,"orders":6},{"quantity":39200,"price":3.9,"orders":12},{"quantity":36400,"price":3.95,"orders":11},{"quantity":61600,"price":4.0,"orders":15},{"quantity":36400,"price":4.05,"orders":7}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":3.85,"volume":24525200,"average_price":5.15,"oi":7246400.0,"net_change":-2.75,"total_buy_quantity":1128400.0,"total_sell_quantity":2338000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1746179995473","oi_day_high":8173200.0,"oi_day_low":4219600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":7.65,"high":9.4,"low":5.65,"close":6.15},"depth":{"buy":[{"quantity":8400,"price":6.05,"orders":6},{"quantity":10500,"price":6.0,"orders":9},{"quantity":13650,"price":5.95,"orders":8},{"quantity":7350,"price":5.9,"orders":3},{"quantity":7350,"price":5.85,"orders":3}],"sell":[{"quantity":8400,"price":6.2,"orders":7},{"quantity":8400,"price":6.25,"orders":6},{"quantity":9450,"price":6.3,"orders":8},{"quantity":19950,"price":6.35,"orders":9},{"quantity":6300,"price":6.4,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":6.15,"volume":3694950,"average_price":7.28,"oi":5064150.0,"net_change":-1.5,"total_buy_quantity":358050.0,"total_sell_quantity":736050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1746179995286","oi_day_high":5090400.0,"oi_day_low":4761750.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":6.0,"high":6.1,"low":4.35,"close":5.2},"depth":{"buy":[{"quantity":33000,"price":5.2,"orders":6},{"quantity":38500,"price":5.15,"orders":6},{"quantity":27500,"price":5.1,"orders":5},{"quantity":44000,"price":5.05,"orders":6},{"quantity":22000,"price":5.0,"orders":4}],"sell":[{"quantity":38500,"price":5.3,"orders":6},{"quantity":38500,"price":5.35,"orders":6},{"quantity":22000,"price":5.4,"orders":4},{"quantity":33000,"price":5.45,"orders":5},{"quantity":16500,"price":5.5,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":5.2,"volume":8129000,"average_price":5.13,"oi":7386500.0,"net_change":-0.85,"total_buy_quantity":1160500.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746179913441","oi_day_high":7392000.0,"oi_day_low":6930000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":29.45,"high":35.0,"low":22.7,"close":31.2},"depth":{"buy":[{"quantity":456,"price":31.1,"orders":1},{"quantity":1368,"price":31.05,"orders":2},{"quantity":2280,"price":30.5,"orders":1},{"quantity":456,"price":30.2,"orders":1},{"quantity":2280,"price":30.15,"orders":1}],"sell":[{"quantity":456,"price":31.8,"orders":1},{"quantity":456,"price":31.85,"orders":1},{"quantity":912,"price":31.95,"orders":1},{"quantity":456,"price":32.3,"orders":1},{"quantity":456,"price":32.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":31.2,"volume":292752,"average_price":29.19,"oi":198360.0,"net_change":2.4,"total_buy_quantity":75240.0,"total_sell_quantity":83904.0,"lower_circuit_limit":5.05,"upper_circuit_limit":52.55,"last_trade_time":"1746179983895","oi_day_high":199728.0,"oi_day_low":170088.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":120.0,"high":134.7,"low":82.95,"close":87.05},"depth":{"buy":[{"quantity":125,"price":83.15,"orders":1},{"quantity":375,"price":83.1,"orders":1},{"quantity":125,"price":82.25,"orders":1},{"quantity":125,"price":81.25,"orders":1},{"quantity":125,"price":80.05,"orders":1}],"sell":[{"quantity":125,"price":85.3,"orders":1},{"quantity":125,"price":85.6,"orders":1},{"quantity":125,"price":85.9,"orders":1},{"quantity":250,"price":85.95,"orders":1},{"quantity":250,"price":86.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":87.05,"volume":10500,"average_price":109.78,"oi":10625.0,"net_change":-28.85,"total_buy_quantity":36250.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.25,"last_trade_time":"1746179668772","oi_day_high":10625.0,"oi_day_low":8375.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":108.45,"high":114.95,"low":85.3,"close":107.9},"depth":{"buy":[{"quantity":150,"price":107.05,"orders":1},{"quantity":150,"price":107.0,"orders":1},{"quantity":150,"price":106.6,"orders":1},{"quantity":300,"price":106.55,"orders":1},{"quantity":300,"price":106.05,"orders":1}],"sell":[{"quantity":300,"price":108.25,"orders":2},{"quantity":150,"price":108.4,"orders":1},{"quantity":300,"price":108.45,"orders":1},{"quantity":450,"price":108.95,"orders":2},{"quantity":150,"price":109.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":107.9,"volume":257700,"average_price":101.59,"oi":218550.0,"net_change":-15.7,"total_buy_quantity":25050.0,"total_sell_quantity":30150.0,"lower_circuit_limit":12.3,"upper_circuit_limit":234.9,"last_trade_time":"1746179996924","oi_day_high":219750.0,"oi_day_low":204150.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":144.2,"high":171.0,"low":118.75,"close":171.0},"depth":{"buy":[{"quantity":600,"price":168.75,"orders":2},{"quantity":300,"price":168.7,"orders":1},{"quantity":300,"price":167.7,"orders":1},{"quantity":300,"price":167.6,"orders":1},{"quantity":1500,"price":162.95,"orders":1}],"sell":[{"quantity":600,"price":174.05,"orders":2},{"quantity":300,"price":174.1,"orders":1},{"quantity":300,"price":174.2,"orders":1},{"quantity":300,"price":175.15,"orders":1},{"quantity":300,"price":175.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":171.0,"volume":15900,"average_price":145.72,"oi":192600.0,"net_change":0.75,"total_buy_quantity":18300.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.95,"last_trade_time":"1746178914498","oi_day_high":192900.0,"oi_day_low":189600.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":10.65,"high":13.9,"low":9.1,"close":9.5},"depth":{"buy":[{"quantity":2600,"price":9.5,"orders":2},{"quantity":6500,"price":9.45,"orders":4},{"quantity":3900,"price":9.4,"orders":3},{"quantity":3900,"price":9.35,"orders":2},{"quantity":1300,"price":9.3,"orders":1}],"sell":[{"quantity":1300,"price":9.6,"orders":1},{"quantity":6500,"price":9.65,"orders":4},{"quantity":3900,"price":9.7,"orders":3},{"quantity":3900,"price":9.75,"orders":2},{"quantity":1300,"price":9.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":9.5,"volume":1578200,"average_price":11.5,"oi":2254200.0,"net_change":-1.45,"total_buy_quantity":468000.0,"total_sell_quantity":345800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1746179992051","oi_day_high":2317900.0,"oi_day_low":2251600.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":51.95,"high":73.1,"low":51.95,"close":58.95},"depth":{"buy":[{"quantity":500,"price":59.1,"orders":1},{"quantity":500,"price":59.05,"orders":1},{"quantity":500,"price":58.9,"orders":1},{"quantity":500,"price":58.4,"orders":1},{"quantity":1500,"price":57.85,"orders":2}],"sell":[{"quantity":500,"price":59.45,"orders":1},{"quantity":2500,"price":60.3,"orders":1},{"quantity":500,"price":60.5,"orders":1},{"quantity":500,"price":60.55,"orders":1},{"quantity":500,"price":61.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":58.95,"volume":522000,"average_price":63.85,"oi":546000.0,"net_change":5.75,"total_buy_quantity":40000.0,"total_sell_quantity":95500.0,"lower_circuit_limit":7.6,"upper_circuit_limit":98.8,"last_trade_time":"1746179998905","oi_day_high":682000.0,"oi_day_low":546000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":38.5,"high":42.35,"low":36.0,"close":40.6},"depth":{"buy":[{"quantity":1000,"price":39.6,"orders":1},{"quantity":1000,"price":39.35,"orders":1},{"quantity":1000,"price":39.2,"orders":1},{"quantity":1000,"price":39.15,"orders":1},{"quantity":1000,"price":38.85,"orders":1}],"sell":[{"quantity":2000,"price":40.6,"orders":2},{"quantity":1000,"price":42.0,"orders":1},{"quantity":1000,"price":42.05,"orders":1},{"quantity":1000,"price":42.35,"orders":1},{"quantity":3000,"price":42.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":40.6,"volume":34000,"average_price":38.56,"oi":122000.0,"net_change":3.8,"total_buy_quantity":97000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":14.1,"upper_circuit_limit":59.5,"last_trade_time":"1746179784934","oi_day_high":127000.0,"oi_day_low":121000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":18.3,"high":23.0,"low":17.9,"close":18.5},"depth":{"buy":[{"quantity":1800,"price":18.5,"orders":1},{"quantity":3600,"price":18.45,"orders":1},{"quantity":3600,"price":18.4,"orders":2},{"quantity":3600,"price":18.35,"orders":2},{"quantity":3600,"price":18.3,"orders":2}],"sell":[{"quantity":5400,"price":18.65,"orders":2},{"quantity":1800,"price":18.7,"orders":1},{"quantity":5400,"price":18.75,"orders":2},{"quantity":1800,"price":18.8,"orders":1},{"quantity":7200,"price":18.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":18.5,"volume":815400,"average_price":20.5,"oi":1209600.0,"net_change":0.4,"total_buy_quantity":289800.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1746179994732","oi_day_high":1224000.0,"oi_day_low":1098000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":92.05,"high":104.2,"low":80.0,"close":81.45},"depth":{"buy":[{"quantity":600,"price":80.8,"orders":1},{"quantity":600,"price":80.75,"orders":1},{"quantity":1200,"price":80.55,"orders":1},{"quantity":600,"price":79.4,"orders":1},{"quantity":600,"price":79.35,"orders":1}],"sell":[{"quantity":600,"price":82.45,"orders":1},{"quantity":600,"price":82.5,"orders":1},{"quantity":1200,"price":82.55,"orders":1},{"quantity":600,"price":82.7,"orders":1},{"quantity":4800,"price":84.75,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":81.45,"volume":46800,"average_price":91.88,"oi":210000.0,"net_change":-8.2,"total_buy_quantity":51600.0,"total_sell_quantity":61200.0,"lower_circuit_limit":33.85,"upper_circuit_limit":145.45,"last_trade_time":"1746179204715","oi_day_high":213600.0,"oi_day_low":207000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":18.75,"high":25.55,"low":16.3,"close":16.5},"depth":{"buy":[{"quantity":775,"price":16.2,"orders":1},{"quantity":775,"price":16.15,"orders":1},{"quantity":775,"price":15.0,"orders":1},{"quantity":17825,"price":14.75,"orders":1},{"quantity":775,"price":14.0,"orders":1}],"sell":[{"quantity":775,"price":16.7,"orders":1},{"quantity":775,"price":16.75,"orders":1},{"quantity":775,"price":16.85,"orders":1},{"quantity":775,"price":16.9,"orders":1},{"quantity":775,"price":17.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":16.5,"volume":349525,"average_price":21.26,"oi":241800.0,"net_change":-2.85,"total_buy_quantity":148025.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1746179987204","oi_day_high":262725.0,"oi_day_low":220100.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":64.0,"high":80.7,"low":59.35,"close":72.1},"depth":{"buy":[{"quantity":350,"price":71.5,"orders":1},{"quantity":350,"price":71.45,"orders":1},{"quantity":1050,"price":71.05,"orders":2},{"quantity":350,"price":67.35,"orders":1},{"quantity":1750,"price":67.3,"orders":1}],"sell":[{"quantity":350,"price":73.55,"orders":1},{"quantity":350,"price":73.6,"orders":1},{"quantity":700,"price":73.95,"orders":1},{"quantity":350,"price":79.25,"orders":1},{"quantity":1750,"price":79.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":72.1,"volume":58450,"average_price":70.32,"oi":52850.0,"net_change":7.7,"total_buy_quantity":18200.0,"total_sell_quantity":31850.0,"lower_circuit_limit":18.35,"upper_circuit_limit":110.45,"last_trade_time":"1746179954693","oi_day_high":65450.0,"oi_day_low":49000.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":144.0,"high":148.25,"low":109.3,"close":112.0},"depth":{"buy":[{"quantity":100,"price":109.6,"orders":1},{"quantity":200,"price":109.55,"orders":1},{"quantity":200,"price":108.05,"orders":1},{"quantity":200,"price":106.55,"orders":1},{"quantity":500,"price":105.2,"orders":1}],"sell":[{"quantity":100,"price":111.8,"orders":1},{"quantity":100,"price":111.95,"orders":1},{"quantity":100,"price":112.0,"orders":1},{"quantity":200,"price":114.8,"orders":1},{"quantity":500,"price":114.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":112.0,"volume":43900,"average_price":124.28,"oi":39400.0,"net_change":-35.4,"total_buy_quantity":17700.0,"total_sell_quantity":21500.0,"lower_circuit_limit":33.9,"upper_circuit_limit":260.9,"last_trade_time":"1746179997316","oi_day_high":40500.0,"oi_day_low":38400.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":6.7,"high":7.0,"low":5.3,"close":5.9},"depth":{"buy":[{"quantity":6000,"price":5.85,"orders":8},{"quantity":14000,"price":5.8,"orders":19},{"quantity":15500,"price":5.75,"orders":17},{"quantity":15500,"price":5.7,"orders":13},{"quantity":17500,"price":5.65,"orders":11}],"sell":[{"quantity":500,"price":5.9,"orders":1},{"quantity":9500,"price":5.95,"orders":12},{"quantity":13000,"price":6.0,"orders":11},{"quantity":10000,"price":6.05,"orders":8},{"quantity":9000,"price":6.1,"orders":7}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":5.9,"volume":4913000,"average_price":6.09,"oi":7233000.0,"net_change":-1.3,"total_buy_quantity":535500.0,"total_sell_quantity":491500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746179999868","oi_day_high":7419000.0,"oi_day_low":7167500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":32.85,"high":33.55,"low":17.35,"close":18.8},"depth":{"buy":[{"quantity":1300,"price":18.7,"orders":2},{"quantity":1300,"price":18.65,"orders":1},{"quantity":650,"price":18.6,"orders":1},{"quantity":1300,"price":18.55,"orders":1},{"quantity":650,"price":18.5,"orders":1}],"sell":[{"quantity":650,"price":19.15,"orders":1},{"quantity":1950,"price":19.2,"orders":2},{"quantity":1300,"price":19.25,"orders":2},{"quantity":1300,"price":19.3,"orders":1},{"quantity":1300,"price":19.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":18.8,"volume":478400,"average_price":22.21,"oi":249600.0,"net_change":-10.5,"total_buy_quantity":273650.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1746179995024","oi_day_high":254150.0,"oi_day_low":189800.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":8.0,"high":10.6,"low":7.5,"close":9.1},"depth":{"buy":[{"quantity":20800,"price":9.0,"orders":7},{"quantity":11200,"price":8.95,"orders":5},{"quantity":17600,"price":8.9,"orders":6},{"quantity":8000,"price":8.85,"orders":4},{"quantity":11200,"price":8.8,"orders":7}],"sell":[{"quantity":8000,"price":9.1,"orders":2},{"quantity":17600,"price":9.15,"orders":7},{"quantity":14400,"price":9.2,"orders":7},{"quantity":20800,"price":9.25,"orders":7},{"quantity":12800,"price":9.3,"orders":7}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":9.1,"volume":11748800,"average_price":9.0,"oi":5030400.0,"net_change":0.65,"total_buy_quantity":574400.0,"total_sell_quantity":908800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746179985022","oi_day_high":5043200.0,"oi_day_low":4147200.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":425.0,"high":545.35,"low":419.45,"close":420.1},"depth":{"buy":[{"quantity":75,"price":418.3,"orders":1},{"quantity":75,"price":418.25,"orders":1},{"quantity":75,"price":418.05,"orders":1},{"quantity":75,"price":418.0,"orders":1},{"quantity":75,"price":389.25,"orders":1}],"sell":[{"quantity":75,"price":422.45,"orders":1},{"quantity":75,"price":422.7,"orders":1},{"quantity":75,"price":422.75,"orders":1},{"quantity":150,"price":423.9,"orders":2},{"quantity":150,"price":423.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":420.1,"volume":54600,"average_price":469.75,"oi":59325.0,"net_change":2.35,"total_buy_quantity":4800.0,"total_sell_quantity":10725.0,"lower_circuit_limit":132.15,"upper_circuit_limit":703.35,"last_trade_time":"1746179994403","oi_day_high":61725.0,"oi_day_low":56400.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":6.35,"high":6.6,"low":4.85,"close":5.25},"depth":{"buy":[{"quantity":2000,"price":5.35,"orders":1},{"quantity":4000,"price":5.3,"orders":2},{"quantity":6000,"price":5.25,"orders":3},{"quantity":16000,"price":5.2,"orders":4},{"quantity":10000,"price":5.15,"orders":4}],"sell":[{"quantity":10000,"price":5.4,"orders":5},{"quantity":12000,"price":5.45,"orders":5},{"quantity":18000,"price":5.5,"orders":5},{"quantity":14000,"price":5.55,"orders":2},{"quantity":2000,"price":5.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":5.25,"volume":1040000,"average_price":5.66,"oi":1612000.0,"net_change":-0.6,"total_buy_quantity":410000.0,"total_sell_quantity":518000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746179997024","oi_day_high":1612000.0,"oi_day_low":1492000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":98.95,"high":132.4,"low":96.15,"close":132.15},"depth":{"buy":[{"quantity":1125,"price":133.45,"orders":3},{"quantity":375,"price":133.4,"orders":1},{"quantity":375,"price":132.1,"orders":1},{"quantity":750,"price":132.05,"orders":1},{"quantity":375,"price":130.1,"orders":1}],"sell":[{"quantity":375,"price":137.35,"orders":1},{"quantity":375,"price":137.4,"orders":1},{"quantity":375,"price":137.5,"orders":1},{"quantity":375,"price":137.6,"orders":1},{"quantity":375,"price":139.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":132.15,"volume":5250,"average_price":110.76,"oi":34125.0,"net_change":33.05,"total_buy_quantity":22875.0,"total_sell_quantity":34125.0,"lower_circuit_limit":30.95,"upper_circuit_limit":167.25,"last_trade_time":"1746179995635","oi_day_high":34500.0,"oi_day_low":32625.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":216.2,"high":229.75,"low":208.05,"close":229.75},"depth":{"buy":[{"quantity":175,"price":228.3,"orders":1},{"quantity":175,"price":228.25,"orders":1},{"quantity":175,"price":228.15,"orders":1},{"quantity":350,"price":228.05,"orders":1},{"quantity":350,"price":225.05,"orders":1}],"sell":[{"quantity":175,"price":233.9,"orders":1},{"quantity":350,"price":233.95,"orders":1},{"quantity":350,"price":236.95,"orders":1},{"quantity":875,"price":239.35,"orders":1},{"quantity":1750,"price":240.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":229.75,"volume":1575,"average_price":216.28,"oi":2450.0,"net_change":32.8,"total_buy_quantity":17675.0,"total_sell_quantity":16275.0,"lower_circuit_limit":110.1,"upper_circuit_limit":283.8,"last_trade_time":"1746168827039","oi_day_high":2800.0,"oi_day_low":2450.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":24.3,"high":24.35,"low":17.05,"close":19.15},"depth":{"buy":[{"quantity":6075,"price":19.0,"orders":3},{"quantity":2025,"price":18.95,"orders":1},{"quantity":4050,"price":18.9,"orders":2},{"quantity":8100,"price":18.85,"orders":3},{"quantity":2025,"price":18.8,"orders":1}],"sell":[{"quantity":2025,"price":19.25,"orders":1},{"quantity":2025,"price":19.3,"orders":1},{"quantity":6075,"price":19.35,"orders":2},{"quantity":10125,"price":19.4,"orders":1},{"quantity":2025,"price":19.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":19.15,"volume":852525,"average_price":19.17,"oi":791775.0,"net_change":-5.15,"total_buy_quantity":180225.0,"total_sell_quantity":224775.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1746179995423","oi_day_high":826200.0,"oi_day_low":737100.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":69.2,"high":72.25,"low":51.8,"close":52.75},"depth":{"buy":[{"quantity":300,"price":52.9,"orders":1},{"quantity":300,"price":52.65,"orders":1},{"quantity":600,"price":52.6,"orders":2},{"quantity":900,"price":52.55,"orders":1},{"quantity":300,"price":52.5,"orders":1}],"sell":[{"quantity":300,"price":53.3,"orders":1},{"quantity":600,"price":53.35,"orders":1},{"quantity":900,"price":53.7,"orders":1},{"quantity":300,"price":53.75,"orders":1},{"quantity":300,"price":53.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":52.75,"volume":362700,"average_price":59.7,"oi":177600.0,"net_change":-17.05,"total_buy_quantity":31500.0,"total_sell_quantity":65100.0,"lower_circuit_limit":17.5,"upper_circuit_limit":122.1,"last_trade_time":"1746179993545","oi_day_high":183300.0,"oi_day_low":142800.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":29.45,"high":31.6,"low":19.6,"close":21.9},"depth":{"buy":[{"quantity":2500,"price":21.65,"orders":2},{"quantity":1250,"price":21.6,"orders":1},{"quantity":1250,"price":21.55,"orders":1},{"quantity":1250,"price":21.5,"orders":1},{"quantity":1250,"price":21.45,"orders":1}],"sell":[{"quantity":2500,"price":21.9,"orders":2},{"quantity":1250,"price":21.95,"orders":1},{"quantity":1250,"price":22.1,"orders":1},{"quantity":3750,"price":22.15,"orders":2},{"quantity":1250,"price":22.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":21.9,"volume":808750,"average_price":25.67,"oi":317500.0,"net_change":-7.7,"total_buy_quantity":245000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":51.5,"last_trade_time":"1746179990470","oi_day_high":336250.0,"oi_day_low":301250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":23.95,"high":27.45,"low":20.5,"close":21.4},"depth":{"buy":[{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":3000,"price":20.55,"orders":1}],"sell":[{"quantity":2000,"price":21.5,"orders":2},{"quantity":4000,"price":21.8,"orders":2},{"quantity":2000,"price":21.85,"orders":2},{"quantity":4000,"price":21.9,"orders":2},{"quantity":2000,"price":21.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":21.4,"volume":580000,"average_price":24.12,"oi":363000.0,"net_change":-0.25,"total_buy_quantity":162000.0,"total_sell_quantity":241000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1746179990914","oi_day_high":388000.0,"oi_day_low":343000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":7.9,"high":9.25,"low":6.7,"close":7.45},"depth":{"buy":[{"quantity":3750,"price":7.25,"orders":1},{"quantity":3750,"price":7.2,"orders":1},{"quantity":3750,"price":7.15,"orders":1},{"quantity":48750,"price":7.1,"orders":5},{"quantity":3750,"price":7.05,"orders":1}],"sell":[{"quantity":3750,"price":7.35,"orders":1},{"quantity":15000,"price":7.4,"orders":4},{"quantity":18750,"price":7.45,"orders":4},{"quantity":30000,"price":7.5,"orders":4},{"quantity":30000,"price":7.55,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":7.45,"volume":2291250,"average_price":7.8,"oi":1597500.0,"net_change":-0.25,"total_buy_quantity":558750.0,"total_sell_quantity":581250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1746179940004","oi_day_high":1597500.0,"oi_day_low":1503750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2064.35,"high":2064.35,"low":1693.35,"close":1737.0},"depth":{"buy":[{"quantity":45,"price":1492.1,"orders":1},{"quantity":150,"price":1391.9,"orders":1},{"quantity":60,"price":1344.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":1849.0,"orders":1},{"quantity":60,"price":1882.5,"orders":1},{"quantity":150,"price":1937.95,"orders":1},{"quantity":75,"price":2115.7,"orders":1},{"quantity":45,"price":2122.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1737.0,"volume":180,"average_price":1806.41,"oi":840.0,"net_change":-229.05,"total_buy_quantity":255.0,"total_sell_quantity":1095.0,"lower_circuit_limit":652.55,"upper_circuit_limit":3279.55,"last_trade_time":"1746171334560","oi_day_high":900.0,"oi_day_low":840.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.4,"high":3.55,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":33750,"price":2.75,"orders":2},{"quantity":45000,"price":2.7,"orders":6},{"quantity":61875,"price":2.65,"orders":5},{"quantity":33750,"price":2.6,"orders":4},{"quantity":56250,"price":2.55,"orders":4}],"sell":[{"quantity":28125,"price":2.85,"orders":4},{"quantity":28125,"price":2.9,"orders":5},{"quantity":56250,"price":2.95,"orders":5},{"quantity":45000,"price":3.0,"orders":4},{"quantity":5625,"price":3.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.7,"volume":787500,"average_price":3.13,"oi":849375.0,"net_change":-0.3,"total_buy_quantity":1085625.0,"total_sell_quantity":1029375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1746179907592","oi_day_high":877500.0,"oi_day_low":703125.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":92.95,"high":110.8,"low":69.8,"close":79.2},"depth":{"buy":[{"quantity":250,"price":77.65,"orders":1},{"quantity":750,"price":77.25,"orders":1},{"quantity":250,"price":77.2,"orders":1},{"quantity":750,"price":71.65,"orders":1},{"quantity":750,"price":71.6,"orders":1}],"sell":[{"quantity":250,"price":79.8,"orders":1},{"quantity":500,"price":79.95,"orders":1},{"quantity":250,"price":80.0,"orders":1},{"quantity":750,"price":80.35,"orders":1},{"quantity":750,"price":80.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":79.2,"volume":110750,"average_price":88.39,"oi":36500.0,"net_change":-14.1,"total_buy_quantity":32500.0,"total_sell_quantity":48500.0,"lower_circuit_limit":23.85,"upper_circuit_limit":162.75,"last_trade_time":"1746179916445","oi_day_high":40000.0,"oi_day_low":33000.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":8.95,"high":8.95,"low":6.1,"close":7.25},"depth":{"buy":[{"quantity":15000,"price":7.25,"orders":3},{"quantity":3750,"price":7.2,"orders":1},{"quantity":15000,"price":7.15,"orders":3},{"quantity":26250,"price":7.1,"orders":3},{"quantity":11250,"price":7.05,"orders":2}],"sell":[{"quantity":11250,"price":7.35,"orders":2},{"quantity":11250,"price":7.4,"orders":2},{"quantity":18750,"price":7.45,"orders":3},{"quantity":22500,"price":7.5,"orders":2},{"quantity":48750,"price":7.55,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":7.25,"volume":2043750,"average_price":7.07,"oi":1916250.0,"net_change":-2.25,"total_buy_quantity":645000.0,"total_sell_quantity":731250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1746179893906","oi_day_high":2047500.0,"oi_day_low":1897500.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":25.55,"high":28.2,"low":21.25,"close":21.65},"depth":{"buy":[{"quantity":1650,"price":21.65,"orders":3},{"quantity":1100,"price":21.6,"orders":2},{"quantity":550,"price":21.55,"orders":1},{"quantity":550,"price":21.5,"orders":1},{"quantity":550,"price":21.35,"orders":1}],"sell":[{"quantity":1100,"price":21.85,"orders":2},{"quantity":550,"price":21.9,"orders":1},{"quantity":550,"price":21.95,"orders":1},{"quantity":1650,"price":22.0,"orders":3},{"quantity":1100,"price":22.05,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":21.65,"volume":455950,"average_price":24.39,"oi":451550.0,"net_change":-3.4,"total_buy_quantity":95150.0,"total_sell_quantity":115500.0,"lower_circuit_limit":3.25,"upper_circuit_limit":46.85,"last_trade_time":"1746179993561","oi_day_high":451550.0,"oi_day_low":402600.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":98.5,"high":98.5,"low":81.9,"close":86.05},"depth":{"buy":[{"quantity":1600,"price":86.7,"orders":2},{"quantity":800,"price":86.65,"orders":1},{"quantity":800,"price":86.6,"orders":1},{"quantity":800,"price":84.75,"orders":1},{"quantity":5600,"price":84.6,"orders":2}],"sell":[{"quantity":1600,"price":89.95,"orders":1},{"quantity":800,"price":94.25,"orders":1},{"quantity":800,"price":94.3,"orders":1},{"quantity":800,"price":94.35,"orders":1},{"quantity":3200,"price":94.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":86.05,"volume":15200,"average_price":88.86,"oi":40800.0,"net_change":-6.5,"total_buy_quantity":47200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":40.45,"upper_circuit_limit":144.65,"last_trade_time":"1746176412713","oi_day_high":44000.0,"oi_day_low":40800.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":13.0,"high":15.5,"low":12.3,"close":14.75},"depth":{"buy":[{"quantity":8700,"price":14.25,"orders":2},{"quantity":5800,"price":14.2,"orders":2},{"quantity":5800,"price":14.15,"orders":2},{"quantity":5800,"price":14.05,"orders":1},{"quantity":2900,"price":14.0,"orders":1}],"sell":[{"quantity":2900,"price":14.75,"orders":1},{"quantity":5800,"price":14.8,"orders":2},{"quantity":20300,"price":15.05,"orders":2},{"quantity":14500,"price":15.1,"orders":1},{"quantity":29000,"price":15.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":14.75,"volume":136300,"average_price":13.75,"oi":585800.0,"net_change":1.85,"total_buy_quantity":287100.0,"total_sell_quantity":292900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1746170680704","oi_day_high":585800.0,"oi_day_low":539400.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":14.25,"high":15.35,"low":10.55,"close":13.5},"depth":{"buy":[{"quantity":7500,"price":13.4,"orders":3},{"quantity":7500,"price":13.35,"orders":2},{"quantity":2500,"price":13.3,"orders":1},{"quantity":7500,"price":13.25,"orders":2},{"quantity":2500,"price":13.2,"orders":1}],"sell":[{"quantity":2500,"price":13.55,"orders":1},{"quantity":2500,"price":13.6,"orders":1},{"quantity":2500,"price":13.65,"orders":1},{"quantity":2500,"price":13.7,"orders":1},{"quantity":2500,"price":13.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":13.5,"volume":750000,"average_price":12.54,"oi":855000.0,"net_change":2.7,"total_buy_quantity":300000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746179950049","oi_day_high":862500.0,"oi_day_low":840000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":90.8,"high":90.8,"low":68.0,"close":78.85},"depth":{"buy":[{"quantity":300,"price":76.6,"orders":1},{"quantity":600,"price":76.55,"orders":2},{"quantity":300,"price":75.0,"orders":1},{"quantity":1200,"price":72.55,"orders":1},{"quantity":300,"price":69.8,"orders":1}],"sell":[{"quantity":300,"price":79.15,"orders":1},{"quantity":300,"price":79.2,"orders":1},{"quantity":300,"price":79.25,"orders":1},{"quantity":300,"price":79.85,"orders":1},{"quantity":2700,"price":79.9,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":78.85,"volume":52800,"average_price":77.02,"oi":66600.0,"net_change":-29.8,"total_buy_quantity":44100.0,"total_sell_quantity":42900.0,"lower_circuit_limit":35.3,"upper_circuit_limit":182.0,"last_trade_time":"1746179995098","oi_day_high":66600.0,"oi_day_low":48000.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":7.6,"high":8.65,"low":6.05,"close":6.6},"depth":{"buy":[{"quantity":8100,"price":6.55,"orders":2},{"quantity":5400,"price":6.5,"orders":2},{"quantity":35100,"price":6.45,"orders":4},{"quantity":10800,"price":6.4,"orders":2},{"quantity":2700,"price":6.35,"orders":1}],"sell":[{"quantity":5400,"price":6.65,"orders":2},{"quantity":8100,"price":6.75,"orders":2},{"quantity":16200,"price":6.8,"orders":2},{"quantity":16200,"price":6.85,"orders":2},{"quantity":2700,"price":7.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":6.6,"volume":591300,"average_price":7.43,"oi":164700.0,"net_change":0.15,"total_buy_quantity":480600.0,"total_sell_quantity":407700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746179848618","oi_day_high":191700.0,"oi_day_low":145800.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":77.05,"high":147.25,"low":77.0,"close":136.85},"depth":{"buy":[{"quantity":350,"price":143.4,"orders":1},{"quantity":350,"price":143.35,"orders":1},{"quantity":350,"price":143.3,"orders":1},{"quantity":350,"price":143.25,"orders":1},{"quantity":700,"price":143.05,"orders":1}],"sell":[{"quantity":700,"price":146.5,"orders":2},{"quantity":350,"price":146.55,"orders":1},{"quantity":350,"price":146.65,"orders":1},{"quantity":350,"price":146.8,"orders":1},{"quantity":350,"price":146.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":136.85,"volume":63000,"average_price":115.03,"oi":20650.0,"net_change":67.25,"total_buy_quantity":31850.0,"total_sell_quantity":13650.0,"lower_circuit_limit":12.15,"upper_circuit_limit":226.75,"last_trade_time":"1746179535627","oi_day_high":30450.0,"oi_day_low":20300.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":14.95,"high":16.6,"low":11.5,"close":16.1},"depth":{"buy":[{"quantity":1075,"price":16.05,"orders":1},{"quantity":1075,"price":16.0,"orders":1},{"quantity":1075,"price":15.95,"orders":1},{"quantity":1075,"price":15.9,"orders":1},{"quantity":1075,"price":15.85,"orders":1}],"sell":[{"quantity":3225,"price":16.3,"orders":3},{"quantity":4300,"price":16.35,"orders":3},{"quantity":1075,"price":16.4,"orders":1},{"quantity":1075,"price":16.45,"orders":1},{"quantity":1075,"price":16.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":16.1,"volume":379475,"average_price":14.86,"oi":252625.0,"net_change":1.8,"total_buy_quantity":193500.0,"total_sell_quantity":166625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1746179995911","oi_day_high":271975.0,"oi_day_low":188125.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":51.45,"high":55.05,"low":41.1,"close":50.45},"depth":{"buy":[{"quantity":1250,"price":49.05,"orders":2},{"quantity":625,"price":49.0,"orders":1},{"quantity":625,"price":46.45,"orders":1},{"quantity":2500,"price":46.4,"orders":1},{"quantity":625,"price":45.55,"orders":1}],"sell":[{"quantity":625,"price":50.4,"orders":1},{"quantity":625,"price":50.85,"orders":1},{"quantity":625,"price":50.9,"orders":1},{"quantity":625,"price":51.35,"orders":1},{"quantity":625,"price":51.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":50.45,"volume":213750,"average_price":49.41,"oi":336250.0,"net_change":1.3,"total_buy_quantity":59375.0,"total_sell_quantity":65000.0,"lower_circuit_limit":23.35,"upper_circuit_limit":74.95,"last_trade_time":"1746179957450","oi_day_high":336250.0,"oi_day_low":301875.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":7.6,"high":9.8,"low":5.25,"close":5.25},"depth":{"buy":[{"quantity":1700,"price":5.2,"orders":1},{"quantity":5100,"price":5.15,"orders":3},{"quantity":10200,"price":5.1,"orders":2},{"quantity":8500,"price":5.05,"orders":1},{"quantity":3400,"price":5.0,"orders":2}],"sell":[{"quantity":8500,"price":5.3,"orders":4},{"quantity":20400,"price":5.35,"orders":6},{"quantity":15300,"price":5.4,"orders":5},{"quantity":18700,"price":5.45,"orders":5},{"quantity":13600,"price":5.5,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":5.25,"volume":2947800,"average_price":7.06,"oi":778600.0,"net_change":-13.15,"total_buy_quantity":598400.0,"total_sell_quantity":527000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1746179988026","oi_day_high":778600.0,"oi_day_low":467500.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":53.1,"high":53.1,"low":41.45,"close":51.4},"depth":{"buy":[{"quantity":500,"price":50.8,"orders":1},{"quantity":500,"price":50.75,"orders":1},{"quantity":1500,"price":50.45,"orders":1},{"quantity":1500,"price":49.7,"orders":1},{"quantity":3000,"price":49.65,"orders":2}],"sell":[{"quantity":1000,"price":51.45,"orders":2},{"quantity":1000,"price":51.75,"orders":1},{"quantity":1500,"price":52.2,"orders":1},{"quantity":500,"price":52.25,"orders":1},{"quantity":500,"price":52.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":51.4,"volume":80000,"average_price":47.78,"oi":77000.0,"net_change":2.55,"total_buy_quantity":87500.0,"total_sell_quantity":94000.0,"lower_circuit_limit":19.1,"upper_circuit_limit":78.6,"last_trade_time":"1746179762498","oi_day_high":80500.0,"oi_day_low":70500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":133.55,"high":153.6,"low":110.55,"close":117.6},"depth":{"buy":[{"quantity":175,"price":116.2,"orders":1},{"quantity":350,"price":116.05,"orders":1},{"quantity":175,"price":115.75,"orders":1},{"quantity":175,"price":115.7,"orders":1},{"quantity":175,"price":115.05,"orders":1}],"sell":[{"quantity":175,"price":117.5,"orders":1},{"quantity":350,"price":117.55,"orders":1},{"quantity":175,"price":117.7,"orders":1},{"quantity":875,"price":117.75,"orders":1},{"quantity":175,"price":118.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":117.6,"volume":400750,"average_price":129.96,"oi":373625.0,"net_change":-4.15,"total_buy_quantity":14875.0,"total_sell_quantity":36225.0,"lower_circuit_limit":34.35,"upper_circuit_limit":209.15,"last_trade_time":"1746179992141","oi_day_high":379225.0,"oi_day_low":361200.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":580.0,"high":580.0,"low":580.0,"close":580.0},"depth":{"buy":[{"quantity":25,"price":329.65,"orders":1},{"quantity":125,"price":329.6,"orders":1},{"quantity":75,"price":292.9,"orders":1},{"quantity":75,"price":279.35,"orders":1},{"quantity":250,"price":265.8,"orders":1}],"sell":[{"quantity":25,"price":660.4,"orders":1},{"quantity":100,"price":660.45,"orders":1},{"quantity":250,"price":741.05,"orders":1},{"quantity":75,"price":746.65,"orders":1},{"quantity":125,"price":845.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":580.0,"volume":0,"average_price":0.0,"oi":125.0,"net_change":0.0,"total_buy_quantity":800.0,"total_sell_quantity":825.0,"lower_circuit_limit":97.8,"upper_circuit_limit":1062.2,"last_trade_time":"1746006985000","oi_day_high":150.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":19.0,"high":19.4,"low":13.5,"close":16.9},"depth":{"buy":[{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":3000,"price":15.65,"orders":1},{"quantity":4000,"price":15.6,"orders":1},{"quantity":3000,"price":15.35,"orders":1}],"sell":[{"quantity":2000,"price":17.0,"orders":2},{"quantity":2000,"price":17.15,"orders":1},{"quantity":3000,"price":17.5,"orders":1},{"quantity":1000,"price":17.55,"orders":1},{"quantity":3000,"price":18.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":16.9,"volume":164000,"average_price":15.75,"oi":101000.0,"net_change":-2.7,"total_buy_quantity":169000.0,"total_sell_quantity":67000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1746179992990","oi_day_high":127000.0,"oi_day_low":101000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":23.6,"high":26.95,"low":15.6,"close":22.0},"depth":{"buy":[{"quantity":1400,"price":21.85,"orders":1},{"quantity":2800,"price":21.8,"orders":2},{"quantity":2800,"price":21.75,"orders":2},{"quantity":1400,"price":21.7,"orders":1},{"quantity":1400,"price":21.65,"orders":1}],"sell":[{"quantity":1400,"price":22.05,"orders":1},{"quantity":1400,"price":22.1,"orders":1},{"quantity":4200,"price":22.15,"orders":2},{"quantity":1400,"price":22.2,"orders":1},{"quantity":2800,"price":22.25,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":22.0,"volume":3033800,"average_price":20.86,"oi":1043000.0,"net_change":-5.0,"total_buy_quantity":224000.0,"total_sell_quantity":249200.0,"lower_circuit_limit":7.0,"upper_circuit_limit":47.0,"last_trade_time":"1746179998828","oi_day_high":1085000.0,"oi_day_low":973000.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":3.7,"high":3.8,"low":3.0,"close":3.2},"depth":{"buy":[{"quantity":97500,"price":3.15,"orders":8},{"quantity":105000,"price":3.1,"orders":6},{"quantity":120000,"price":3.05,"orders":11},{"quantity":52500,"price":3.0,"orders":3},{"quantity":187500,"price":2.95,"orders":6}],"sell":[{"quantity":37500,"price":3.25,"orders":4},{"quantity":30000,"price":3.3,"orders":4},{"quantity":52500,"price":3.35,"orders":3},{"quantity":7500,"price":3.4,"orders":1},{"quantity":7500,"price":3.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.2,"volume":1335000,"average_price":3.19,"oi":5250000.0,"net_change":-0.9,"total_buy_quantity":1432500.0,"total_sell_quantity":1027500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1746179953713","oi_day_high":5370000.0,"oi_day_low":5220000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":394.95,"high":408.05,"low":293.55,"close":310.0},"depth":{"buy":[{"quantity":100,"price":308.2,"orders":2},{"quantity":50,"price":308.15,"orders":1},{"quantity":50,"price":307.9,"orders":1},{"quantity":50,"price":307.8,"orders":1},{"quantity":50,"price":307.7,"orders":1}],"sell":[{"quantity":150,"price":311.65,"orders":3},{"quantity":50,"price":311.7,"orders":1},{"quantity":50,"price":311.9,"orders":1},{"quantity":50,"price":312.2,"orders":1},{"quantity":50,"price":312.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":310.0,"volume":51800,"average_price":345.31,"oi":33850.0,"net_change":-34.75,"total_buy_quantity":9400.0,"total_sell_quantity":14600.0,"lower_circuit_limit":27.2,"upper_circuit_limit":662.3,"last_trade_time":"1746179993450","oi_day_high":37600.0,"oi_day_low":29600.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":19.3,"high":31.15,"low":10.75,"close":26.65},"depth":{"buy":[{"quantity":625,"price":26.65,"orders":1},{"quantity":1250,"price":26.6,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":2500,"price":26.3,"orders":2},{"quantity":1875,"price":26.25,"orders":2}],"sell":[{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.4,"orders":1},{"quantity":1875,"price":27.55,"orders":1},{"quantity":625,"price":27.6,"orders":1},{"quantity":3125,"price":27.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":26.65,"volume":1136875,"average_price":23.45,"oi":166875.0,"net_change":-5.75,"total_buy_quantity":336875.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1746179991105","oi_day_high":178750.0,"oi_day_low":146250.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":66.25,"high":67.45,"low":44.75,"close":52.2},"depth":{"buy":[{"quantity":250,"price":49.95,"orders":1},{"quantity":500,"price":49.65,"orders":1},{"quantity":250,"price":49.2,"orders":1},{"quantity":250,"price":49.15,"orders":1},{"quantity":500,"price":48.85,"orders":1}],"sell":[{"quantity":250,"price":50.5,"orders":1},{"quantity":250,"price":50.55,"orders":1},{"quantity":250,"price":50.6,"orders":1},{"quantity":750,"price":51.15,"orders":2},{"quantity":500,"price":51.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":52.2,"volume":158250,"average_price":58.37,"oi":30250.0,"net_change":-7.5,"total_buy_quantity":30000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":13.05,"upper_circuit_limit":106.35,"last_trade_time":"1746179911462","oi_day_high":36000.0,"oi_day_low":25250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":189.1,"high":202.75,"low":189.1,"close":202.75},"depth":{"buy":[{"quantity":300,"price":196.1,"orders":1},{"quantity":600,"price":196.05,"orders":1},{"quantity":600,"price":194.05,"orders":1},{"quantity":300,"price":193.4,"orders":1},{"quantity":300,"price":193.35,"orders":1}],"sell":[{"quantity":300,"price":203.5,"orders":1},{"quantity":300,"price":203.55,"orders":1},{"quantity":300,"price":203.6,"orders":1},{"quantity":300,"price":203.8,"orders":1},{"quantity":1500,"price":206.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":202.75,"volume":1500,"average_price":194.05,"oi":48600.0,"net_change":28.25,"total_buy_quantity":27000.0,"total_sell_quantity":26100.0,"lower_circuit_limit":92.45,"upper_circuit_limit":256.55,"last_trade_time":"1746178765745","oi_day_high":48900.0,"oi_day_low":48600.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":97.15,"high":118.8,"low":75.6,"close":76.15},"depth":{"buy":[{"quantity":150,"price":69.05,"orders":1},{"quantity":1500,"price":69.0,"orders":1},{"quantity":150,"price":68.55,"orders":1},{"quantity":150,"price":65.9,"orders":1},{"quantity":150,"price":63.45,"orders":1}],"sell":[{"quantity":150,"price":81.35,"orders":1},{"quantity":150,"price":81.4,"orders":1},{"quantity":150,"price":83.45,"orders":1},{"quantity":150,"price":87.95,"orders":1},{"quantity":150,"price":88.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":76.15,"volume":38400,"average_price":91.59,"oi":54750.0,"net_change":-16.4,"total_buy_quantity":20250.0,"total_sell_quantity":17250.0,"lower_circuit_limit":22.8,"upper_circuit_limit":162.3,"last_trade_time":"1746179836287","oi_day_high":54750.0,"oi_day_low":47400.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":25.15,"high":25.5,"low":19.2,"close":22.5},"depth":{"buy":[{"quantity":1550,"price":22.8,"orders":2},{"quantity":775,"price":22.75,"orders":1},{"quantity":775,"price":21.5,"orders":1},{"quantity":3875,"price":21.45,"orders":1},{"quantity":1550,"price":21.2,"orders":1}],"sell":[{"quantity":1550,"price":23.3,"orders":2},{"quantity":775,"price":23.95,"orders":1},{"quantity":3875,"price":24.1,"orders":1},{"quantity":5425,"price":26.7,"orders":2},{"quantity":3875,"price":26.9,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":22.5,"volume":88350,"average_price":22.88,"oi":71300.0,"net_change":-2.65,"total_buy_quantity":116250.0,"total_sell_quantity":34875.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1746179709571","oi_day_high":80600.0,"oi_day_low":71300.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":11.0,"high":12.8,"low":9.5,"close":11.6},"depth":{"buy":[{"quantity":2925,"price":11.5,"orders":1},{"quantity":2925,"price":11.45,"orders":1},{"quantity":2925,"price":11.4,"orders":1},{"quantity":8775,"price":11.35,"orders":2},{"quantity":2925,"price":11.3,"orders":1}],"sell":[{"quantity":2925,"price":11.6,"orders":1},{"quantity":2925,"price":11.65,"orders":1},{"quantity":2925,"price":11.7,"orders":1},{"quantity":8775,"price":11.75,"orders":2},{"quantity":8775,"price":11.8,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":11.6,"volume":868725,"average_price":11.04,"oi":503100.0,"net_change":0.35,"total_buy_quantity":274950.0,"total_sell_quantity":333450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1746179893107","oi_day_high":511875.0,"oi_day_low":412425.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":37.4,"high":38.9,"low":33.75,"close":38.9},"depth":{"buy":[{"quantity":575,"price":39.8,"orders":1},{"quantity":575,"price":39.65,"orders":1},{"quantity":2875,"price":38.3,"orders":1},{"quantity":2875,"price":37.95,"orders":1},{"quantity":2300,"price":37.15,"orders":1}],"sell":[{"quantity":575,"price":40.75,"orders":1},{"quantity":575,"price":40.8,"orders":1},{"quantity":575,"price":40.85,"orders":1},{"quantity":1150,"price":41.15,"orders":1},{"quantity":575,"price":41.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":38.9,"volume":9775,"average_price":37.34,"oi":64975.0,"net_change":-0.15,"total_buy_quantity":25300.0,"total_sell_quantity":50600.0,"lower_circuit_limit":12.7,"upper_circuit_limit":65.4,"last_trade_time":"1746178332430","oi_day_high":64975.0,"oi_day_low":63825.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":19.15,"high":21.1,"low":16.2,"close":16.3},"depth":{"buy":[{"quantity":2850,"price":16.35,"orders":1},{"quantity":5700,"price":16.3,"orders":2},{"quantity":5700,"price":16.25,"orders":2},{"quantity":19950,"price":16.2,"orders":4},{"quantity":8550,"price":16.15,"orders":3}],"sell":[{"quantity":8550,"price":16.5,"orders":3},{"quantity":8550,"price":16.55,"orders":3},{"quantity":2850,"price":16.6,"orders":1},{"quantity":5700,"price":16.65,"orders":2},{"quantity":2850,"price":16.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":16.3,"volume":741000,"average_price":18.32,"oi":2260050.0,"net_change":-2.6,"total_buy_quantity":361950.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1746179826626","oi_day_high":2271450.0,"oi_day_low":2225850.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":170.0,"high":186.05,"low":122.5,"close":134.05},"depth":{"buy":[{"quantity":125,"price":132.15,"orders":1},{"quantity":125,"price":132.1,"orders":1},{"quantity":250,"price":132.05,"orders":1},{"quantity":250,"price":130.55,"orders":1},{"quantity":125,"price":129.5,"orders":1}],"sell":[{"quantity":125,"price":134.9,"orders":1},{"quantity":250,"price":134.95,"orders":1},{"quantity":125,"price":136.4,"orders":1},{"quantity":250,"price":136.45,"orders":1},{"quantity":125,"price":137.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":134.05,"volume":38000,"average_price":153.93,"oi":27625.0,"net_change":-50.65,"total_buy_quantity":24000.0,"total_sell_quantity":30500.0,"lower_circuit_limit":34.15,"upper_circuit_limit":335.25,"last_trade_time":"1746179943410","oi_day_high":27625.0,"oi_day_low":23500.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":13.35,"high":13.8,"low":9.95,"close":10.25},"depth":{"buy":[{"quantity":1250,"price":10.25,"orders":1},{"quantity":2500,"price":10.2,"orders":2},{"quantity":2500,"price":10.15,"orders":2},{"quantity":1250,"price":10.1,"orders":1},{"quantity":5000,"price":10.05,"orders":3}],"sell":[{"quantity":22500,"price":10.3,"orders":1},{"quantity":1250,"price":10.4,"orders":1},{"quantity":2500,"price":10.45,"orders":2},{"quantity":7500,"price":10.5,"orders":3},{"quantity":8750,"price":10.55,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":10.25,"volume":588750,"average_price":11.67,"oi":556250.0,"net_change":-3.8,"total_buy_quantity":252500.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1746179995042","oi_day_high":568750.0,"oi_day_low":478750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":6.95,"high":7.6,"low":5.85,"close":6.7},"depth":{"buy":[{"quantity":375,"price":6.6,"orders":1},{"quantity":1125,"price":6.55,"orders":2},{"quantity":1125,"price":6.5,"orders":3},{"quantity":1500,"price":6.45,"orders":3},{"quantity":375,"price":6.4,"orders":1}],"sell":[{"quantity":375,"price":6.8,"orders":1},{"quantity":1500,"price":6.85,"orders":3},{"quantity":1125,"price":6.9,"orders":2},{"quantity":1500,"price":6.95,"orders":2},{"quantity":375,"price":7.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":6.7,"volume":185625,"average_price":6.71,"oi":288000.0,"net_change":-0.85,"total_buy_quantity":229125.0,"total_sell_quantity":86250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746179994833","oi_day_high":318375.0,"oi_day_low":285375.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":32.2,"high":36.3,"low":30.0,"close":35.95},"depth":{"buy":[{"quantity":1550,"price":35.5,"orders":2},{"quantity":1550,"price":35.45,"orders":1},{"quantity":775,"price":35.2,"orders":1},{"quantity":1550,"price":35.15,"orders":1},{"quantity":775,"price":34.95,"orders":1}],"sell":[{"quantity":775,"price":35.8,"orders":1},{"quantity":1550,"price":35.85,"orders":2},{"quantity":775,"price":35.9,"orders":1},{"quantity":1550,"price":35.95,"orders":1},{"quantity":775,"price":36.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":35.95,"volume":330925,"average_price":32.65,"oi":351850.0,"net_change":4.5,"total_buy_quantity":51150.0,"total_sell_quantity":120125.0,"lower_circuit_limit":8.8,"upper_circuit_limit":54.1,"last_trade_time":"1746179913796","oi_day_high":404550.0,"oi_day_low":347200.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":10.7,"high":11.7,"low":9.5,"close":10.0},"depth":{"buy":[{"quantity":1450,"price":9.5,"orders":1},{"quantity":1450,"price":9.45,"orders":1},{"quantity":7250,"price":8.7,"orders":1},{"quantity":7250,"price":8.65,"orders":1},{"quantity":1450,"price":8.15,"orders":1}],"sell":[{"quantity":1450,"price":9.9,"orders":1},{"quantity":7250,"price":9.95,"orders":4},{"quantity":1450,"price":10.0,"orders":1},{"quantity":1450,"price":10.1,"orders":1},{"quantity":2900,"price":10.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":10.0,"volume":14500,"average_price":10.22,"oi":84100.0,"net_change":1.0,"total_buy_quantity":188500.0,"total_sell_quantity":234900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1746179820094","oi_day_high":84100.0,"oi_day_low":81200.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":28.75,"high":29.1,"low":19.4,"close":22.85},"depth":{"buy":[{"quantity":825,"price":22.95,"orders":1},{"quantity":825,"price":22.9,"orders":1},{"quantity":1650,"price":22.85,"orders":2},{"quantity":1650,"price":22.8,"orders":2},{"quantity":1650,"price":22.75,"orders":1}],"sell":[{"quantity":825,"price":23.05,"orders":1},{"quantity":1650,"price":23.1,"orders":2},{"quantity":4125,"price":23.15,"orders":4},{"quantity":2475,"price":23.2,"orders":3},{"quantity":2475,"price":23.25,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":22.85,"volume":1493250,"average_price":23.18,"oi":608850.0,"net_change":-5.75,"total_buy_quantity":151800.0,"total_sell_quantity":206250.0,"lower_circuit_limit":7.2,"upper_circuit_limit":50.0,"last_trade_time":"1746179998633","oi_day_high":643500.0,"oi_day_low":579975.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":6.65,"high":10.1,"low":5.6,"close":9.65},"depth":{"buy":[{"quantity":1100,"price":9.5,"orders":1},{"quantity":2200,"price":9.45,"orders":2},{"quantity":1100,"price":9.4,"orders":1},{"quantity":1100,"price":9.35,"orders":1},{"quantity":1100,"price":9.3,"orders":1}],"sell":[{"quantity":3300,"price":9.65,"orders":2},{"quantity":1100,"price":9.7,"orders":1},{"quantity":1100,"price":9.75,"orders":1},{"quantity":1100,"price":9.8,"orders":1},{"quantity":1100,"price":9.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":9.65,"volume":474100,"average_price":8.3,"oi":290400.0,"net_change":2.1,"total_buy_quantity":226600.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1746179953072","oi_day_high":299200.0,"oi_day_low":270600.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":117.2,"high":165.9,"low":92.95,"close":146.5},"depth":{"buy":[{"quantity":150,"price":144.9,"orders":1},{"quantity":150,"price":144.85,"orders":1},{"quantity":300,"price":144.05,"orders":1},{"quantity":150,"price":142.55,"orders":1},{"quantity":150,"price":139.3,"orders":1}],"sell":[{"quantity":150,"price":146.05,"orders":1},{"quantity":150,"price":146.1,"orders":1},{"quantity":150,"price":150.75,"orders":1},{"quantity":150,"price":162.1,"orders":1},{"quantity":450,"price":162.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":146.5,"volume":43350,"average_price":128.82,"oi":21150.0,"net_change":4.75,"total_buy_quantity":20700.0,"total_sell_quantity":16350.0,"lower_circuit_limit":26.1,"upper_circuit_limit":257.4,"last_trade_time":"1746179728001","oi_day_high":23100.0,"oi_day_low":18750.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":67.9,"high":67.9,"low":63.9,"close":63.9},"depth":{"buy":[{"quantity":750,"price":66.25,"orders":1},{"quantity":750,"price":66.2,"orders":1},{"quantity":1500,"price":65.0,"orders":1},{"quantity":3000,"price":63.85,"orders":1},{"quantity":3750,"price":62.3,"orders":1}],"sell":[{"quantity":750,"price":69.6,"orders":1},{"quantity":750,"price":69.65,"orders":1},{"quantity":750,"price":69.7,"orders":1},{"quantity":2250,"price":71.45,"orders":1},{"quantity":3750,"price":71.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":63.9,"volume":3750,"average_price":65.67,"oi":50250.0,"net_change":-9.1,"total_buy_quantity":36750.0,"total_sell_quantity":56250.0,"lower_circuit_limit":29.55,"upper_circuit_limit":116.45,"last_trade_time":"1746162133371","oi_day_high":50250.0,"oi_day_low":50250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":10.45,"high":10.45,"low":8.1,"close":8.7},"depth":{"buy":[{"quantity":5900,"price":9.15,"orders":1},{"quantity":2950,"price":9.05,"orders":1},{"quantity":17700,"price":8.9,"orders":2},{"quantity":2950,"price":8.7,"orders":1},{"quantity":14750,"price":8.65,"orders":1}],"sell":[{"quantity":5900,"price":9.3,"orders":2},{"quantity":5900,"price":9.35,"orders":1},{"quantity":17700,"price":9.55,"orders":2},{"quantity":14750,"price":9.75,"orders":1},{"quantity":8850,"price":9.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":8.7,"volume":165200,"average_price":8.57,"oi":79650.0,"net_change":-1.4,"total_buy_quantity":359900.0,"total_sell_quantity":289100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1746178884419","oi_day_high":94400.0,"oi_day_low":76700.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":71.0,"high":78.55,"low":59.15,"close":77.55},"depth":{"buy":[{"quantity":375,"price":77.3,"orders":1},{"quantity":375,"price":77.2,"orders":1},{"quantity":375,"price":77.15,"orders":1},{"quantity":750,"price":77.05,"orders":1},{"quantity":750,"price":76.55,"orders":1}],"sell":[{"quantity":750,"price":78.05,"orders":2},{"quantity":375,"price":78.1,"orders":1},{"quantity":750,"price":78.45,"orders":1},{"quantity":3750,"price":79.55,"orders":2},{"quantity":1125,"price":80.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":77.55,"volume":114750,"average_price":69.05,"oi":382500.0,"net_change":-6.1,"total_buy_quantity":33375.0,"total_sell_quantity":53250.0,"lower_circuit_limit":27.5,"upper_circuit_limit":139.8,"last_trade_time":"1746179542147","oi_day_high":382500.0,"oi_day_low":364125.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":145.0,"high":168.65,"low":129.95,"close":167.8},"depth":{"buy":[{"quantity":125,"price":165.05,"orders":1},{"quantity":125,"price":165.0,"orders":1},{"quantity":250,"price":164.05,"orders":2},{"quantity":500,"price":164.0,"orders":1},{"quantity":125,"price":162.25,"orders":1}],"sell":[{"quantity":125,"price":166.75,"orders":1},{"quantity":125,"price":166.8,"orders":1},{"quantity":125,"price":167.3,"orders":1},{"quantity":125,"price":167.4,"orders":1},{"quantity":250,"price":167.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":167.8,"volume":26250,"average_price":151.76,"oi":17500.0,"net_change":31.3,"total_buy_quantity":9000.0,"total_sell_quantity":13625.0,"lower_circuit_limit":37.3,"upper_circuit_limit":235.7,"last_trade_time":"1746179942666","oi_day_high":18750.0,"oi_day_low":13500.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":3.6,"high":4.3,"low":3.0,"close":4.1},"depth":{"buy":[{"quantity":54000,"price":4.1,"orders":4},{"quantity":13500,"price":4.05,"orders":1},{"quantity":94500,"price":4.0,"orders":3},{"quantity":81000,"price":3.95,"orders":2},{"quantity":202500,"price":3.9,"orders":3}],"sell":[{"quantity":54000,"price":4.2,"orders":3},{"quantity":40500,"price":4.25,"orders":2},{"quantity":121500,"price":4.3,"orders":4},{"quantity":121500,"price":4.35,"orders":4},{"quantity":40500,"price":4.4,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.1,"volume":1147500,"average_price":3.47,"oi":2268000.0,"net_change":-0.35,"total_buy_quantity":1741500.0,"total_sell_quantity":1525500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746179997085","oi_day_high":2349000.0,"oi_day_low":2200500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":102.05,"high":119.15,"low":98.9,"close":119.15},"depth":{"buy":[{"quantity":600,"price":115.55,"orders":1},{"quantity":600,"price":114.05,"orders":1},{"quantity":1200,"price":111.6,"orders":1},{"quantity":3000,"price":109.7,"orders":1},{"quantity":900,"price":102.9,"orders":1}],"sell":[{"quantity":600,"price":120.95,"orders":2},{"quantity":1200,"price":123.55,"orders":1},{"quantity":900,"price":125.45,"orders":1},{"quantity":1500,"price":125.5,"orders":1},{"quantity":3000,"price":126.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":119.15,"volume":6000,"average_price":106.94,"oi":10500.0,"net_change":25.65,"total_buy_quantity":11700.0,"total_sell_quantity":22200.0,"lower_circuit_limit":28.05,"upper_circuit_limit":158.95,"last_trade_time":"1746179037651","oi_day_high":13200.0,"oi_day_low":10500.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":2000.0,"high":2478.95,"low":1878.55,"close":2240.0},"depth":{"buy":[{"quantity":5,"price":2150.05,"orders":1},{"quantity":5,"price":2150.0,"orders":1},{"quantity":5,"price":2111.55,"orders":1},{"quantity":5,"price":2050.0,"orders":1},{"quantity":5,"price":2000.0,"orders":1}],"sell":[{"quantity":5,"price":2320.95,"orders":1},{"quantity":5,"price":2321.0,"orders":1},{"quantity":5,"price":2321.05,"orders":1},{"quantity":5,"price":2330.0,"orders":1},{"quantity":5,"price":2332.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":2240.0,"volume":640,"average_price":2125.49,"oi":615.0,"net_change":106.4,"total_buy_quantity":505.0,"total_sell_quantity":450.0,"lower_circuit_limit":615.95,"upper_circuit_limit":3651.25,"last_trade_time":"1746178265705","oi_day_high":660.0,"oi_day_low":430.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":11.95,"high":15.55,"low":11.5,"close":13.3},"depth":{"buy":[{"quantity":3400,"price":13.35,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":3400,"price":13.1,"orders":2}],"sell":[{"quantity":1700,"price":13.6,"orders":1},{"quantity":1700,"price":13.75,"orders":1},{"quantity":1700,"price":13.8,"orders":1},{"quantity":3400,"price":13.85,"orders":2},{"quantity":1700,"price":13.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":13.3,"volume":1399100,"average_price":13.67,"oi":2393600.0,"net_change":2.15,"total_buy_quantity":314500.0,"total_sell_quantity":423300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1746179935099","oi_day_high":2415700.0,"oi_day_low":2332400.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":78.5,"high":90.85,"low":77.9,"close":83.3},"depth":{"buy":[{"quantity":625,"price":77.7,"orders":1},{"quantity":625,"price":77.65,"orders":1},{"quantity":625,"price":77.55,"orders":1},{"quantity":625,"price":77.15,"orders":1},{"quantity":1250,"price":77.1,"orders":1}],"sell":[{"quantity":625,"price":83.8,"orders":1},{"quantity":625,"price":83.85,"orders":1},{"quantity":1250,"price":88.15,"orders":1},{"quantity":3125,"price":88.2,"orders":1},{"quantity":1875,"price":88.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":83.3,"volume":18750,"average_price":80.9,"oi":86250.0,"net_change":0.15,"total_buy_quantity":35625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":27.05,"upper_circuit_limit":139.25,"last_trade_time":"1746179963333","oi_day_high":88750.0,"oi_day_low":86250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":75.0,"high":85.4,"low":64.55,"close":64.75},"depth":{"buy":[{"quantity":350,"price":63.55,"orders":1},{"quantity":350,"price":63.5,"orders":1},{"quantity":1050,"price":58.4,"orders":1},{"quantity":4550,"price":58.35,"orders":1},{"quantity":1050,"price":56.7,"orders":1}],"sell":[{"quantity":350,"price":65.8,"orders":1},{"quantity":700,"price":65.85,"orders":2},{"quantity":1050,"price":66.95,"orders":1},{"quantity":350,"price":67.0,"orders":1},{"quantity":1050,"price":68.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":64.75,"volume":176050,"average_price":75.97,"oi":65100.0,"net_change":9.65,"total_buy_quantity":52150.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.45,"upper_circuit_limit":109.75,"last_trade_time":"1746179911254","oi_day_high":84000.0,"oi_day_low":60900.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":54.4,"high":72.45,"low":50.1,"close":66.95},"depth":{"buy":[{"quantity":325,"price":64.95,"orders":1},{"quantity":325,"price":64.9,"orders":1},{"quantity":325,"price":64.7,"orders":1},{"quantity":975,"price":64.5,"orders":1},{"quantity":650,"price":64.45,"orders":1}],"sell":[{"quantity":325,"price":65.45,"orders":1},{"quantity":325,"price":65.5,"orders":1},{"quantity":650,"price":65.75,"orders":1},{"quantity":325,"price":66.05,"orders":1},{"quantity":325,"price":66.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":66.95,"volume":148850,"average_price":61.46,"oi":153075.0,"net_change":12.45,"total_buy_quantity":31200.0,"total_sell_quantity":43550.0,"lower_circuit_limit":19.05,"upper_circuit_limit":89.95,"last_trade_time":"1746179958277","oi_day_high":172900.0,"oi_day_low":152100.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":45.35,"high":52.3,"low":41.0,"close":44.2},"depth":{"buy":[{"quantity":700,"price":44.0,"orders":2},{"quantity":350,"price":43.95,"orders":1},{"quantity":350,"price":43.9,"orders":1},{"quantity":350,"price":43.85,"orders":1},{"quantity":1400,"price":43.8,"orders":2}],"sell":[{"quantity":700,"price":44.25,"orders":2},{"quantity":700,"price":44.5,"orders":2},{"quantity":350,"price":44.9,"orders":1},{"quantity":1050,"price":44.95,"orders":1},{"quantity":1050,"price":45.0,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":44.2,"volume":898800,"average_price":46.32,"oi":372400.0,"net_change":-1.1,"total_buy_quantity":109900.0,"total_sell_quantity":121450.0,"lower_circuit_limit":6.1,"upper_circuit_limit":84.5,"last_trade_time":"1746179987345","oi_day_high":423500.0,"oi_day_low":371700.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":72.2,"high":75.2,"low":65.35,"close":68.45},"depth":{"buy":[{"quantity":250,"price":68.6,"orders":1},{"quantity":500,"price":68.45,"orders":1},{"quantity":250,"price":67.05,"orders":1},{"quantity":1250,"price":64.4,"orders":1},{"quantity":1250,"price":64.15,"orders":1}],"sell":[{"quantity":250,"price":71.1,"orders":1},{"quantity":250,"price":71.15,"orders":1},{"quantity":750,"price":71.2,"orders":1},{"quantity":250,"price":71.55,"orders":1},{"quantity":750,"price":72.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":68.45,"volume":10750,"average_price":68.83,"oi":6750.0,"net_change":-11.25,"total_buy_quantity":32250.0,"total_sell_quantity":22250.0,"lower_circuit_limit":26.5,"upper_circuit_limit":132.9,"last_trade_time":"1746177726089","oi_day_high":6750.0,"oi_day_low":3250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.45,"high":1.65,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":41000,"price":1.2,"orders":3},{"quantity":82000,"price":1.15,"orders":4},{"quantity":92250,"price":1.1,"orders":6},{"quantity":92250,"price":1.05,"orders":4},{"quantity":174250,"price":1.0,"orders":7}],"sell":[{"quantity":30750,"price":1.25,"orders":2},{"quantity":51250,"price":1.3,"orders":3},{"quantity":92250,"price":1.35,"orders":3},{"quantity":20500,"price":1.4,"orders":1},{"quantity":10250,"price":1.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.2,"volume":4366500,"average_price":1.22,"oi":3587500.0,"net_change":-0.2,"total_buy_quantity":738000.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1746179837907","oi_day_high":3710500.0,"oi_day_low":1506750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":39.2,"high":40.9,"low":31.25,"close":33.65},"depth":{"buy":[{"quantity":900,"price":33.4,"orders":1},{"quantity":900,"price":33.35,"orders":1},{"quantity":900,"price":33.3,"orders":1},{"quantity":4500,"price":32.9,"orders":1},{"quantity":4500,"price":32.8,"orders":1}],"sell":[{"quantity":900,"price":34.05,"orders":1},{"quantity":900,"price":34.1,"orders":1},{"quantity":900,"price":34.5,"orders":1},{"quantity":900,"price":34.75,"orders":1},{"quantity":900,"price":34.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":33.65,"volume":81900,"average_price":34.91,"oi":117900.0,"net_change":-3.6,"total_buy_quantity":81900.0,"total_sell_quantity":98100.0,"lower_circuit_limit":10.25,"upper_circuit_limit":64.25,"last_trade_time":"1746179954772","oi_day_high":118800.0,"oi_day_low":113400.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":56.0,"high":56.05,"low":49.5,"close":49.65},"depth":{"buy":[{"quantity":2400,"price":51.1,"orders":1},{"quantity":3200,"price":50.3,"orders":1},{"quantity":8000,"price":49.3,"orders":1},{"quantity":4000,"price":49.0,"orders":1},{"quantity":2400,"price":47.35,"orders":1}],"sell":[{"quantity":800,"price":56.15,"orders":1},{"quantity":800,"price":56.2,"orders":1},{"quantity":4000,"price":59.2,"orders":1},{"quantity":2400,"price":59.65,"orders":1},{"quantity":8000,"price":60.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":49.65,"volume":8800,"average_price":52.3,"oi":40000.0,"net_change":-9.35,"total_buy_quantity":67200.0,"total_sell_quantity":68800.0,"lower_circuit_limit":28.55,"upper_circuit_limit":89.45,"last_trade_time":"1746163716270","oi_day_high":40800.0,"oi_day_low":38400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":60.1,"high":73.8,"low":45.75,"close":73.8},"depth":{"buy":[{"quantity":300,"price":60.1,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":600,"price":59.05,"orders":1},{"quantity":600,"price":58.05,"orders":1},{"quantity":1200,"price":47.5,"orders":1}],"sell":[{"quantity":300,"price":62.9,"orders":1},{"quantity":600,"price":62.95,"orders":1},{"quantity":600,"price":63.95,"orders":1},{"quantity":900,"price":72.05,"orders":1},{"quantity":1500,"price":73.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":73.8,"volume":12900,"average_price":54.12,"oi":9300.0,"net_change":11.05,"total_buy_quantity":17700.0,"total_sell_quantity":11400.0,"lower_circuit_limit":14.1,"upper_circuit_limit":111.4,"last_trade_time":"1746169469098","oi_day_high":9600.0,"oi_day_low":6900.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":6.7,"high":7.9,"low":6.45,"close":7.9},"depth":{"buy":[{"quantity":14175,"price":7.75,"orders":2},{"quantity":9450,"price":7.65,"orders":1},{"quantity":47250,"price":7.55,"orders":1},{"quantity":18900,"price":7.5,"orders":1},{"quantity":23625,"price":7.2,"orders":1}],"sell":[{"quantity":14175,"price":7.95,"orders":2},{"quantity":37800,"price":8.4,"orders":2},{"quantity":47250,"price":8.55,"orders":1},{"quantity":18900,"price":8.65,"orders":1},{"quantity":47250,"price":9.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":7.9,"volume":18900,"average_price":7.01,"oi":122850.0,"net_change":-0.15,"total_buy_quantity":368550.0,"total_sell_quantity":373275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1746177428110","oi_day_high":127575.0,"oi_day_low":118125.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":50.05,"high":57.5,"low":41.65,"close":44.5},"depth":{"buy":[{"quantity":550,"price":44.3,"orders":1},{"quantity":550,"price":44.25,"orders":1},{"quantity":550,"price":44.15,"orders":1},{"quantity":550,"price":44.1,"orders":1},{"quantity":2200,"price":44.05,"orders":3}],"sell":[{"quantity":550,"price":44.55,"orders":1},{"quantity":1100,"price":44.6,"orders":2},{"quantity":2750,"price":44.75,"orders":2},{"quantity":1100,"price":44.8,"orders":2},{"quantity":1100,"price":44.85,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":44.5,"volume":2674100,"average_price":49.29,"oi":1782000.0,"net_change":-6.05,"total_buy_quantity":59950.0,"total_sell_quantity":131450.0,"lower_circuit_limit":8.85,"upper_circuit_limit":92.25,"last_trade_time":"1746179994651","oi_day_high":1931050.0,"oi_day_low":1756700.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":61.0,"high":65.55,"low":60.95,"close":65.55},"depth":{"buy":[{"quantity":700,"price":72.6,"orders":1},{"quantity":2800,"price":72.55,"orders":1},{"quantity":7000,"price":71.15,"orders":1},{"quantity":3500,"price":69.1,"orders":1},{"quantity":7000,"price":69.05,"orders":1}],"sell":[{"quantity":700,"price":76.3,"orders":1},{"quantity":700,"price":76.35,"orders":1},{"quantity":1400,"price":76.4,"orders":2},{"quantity":7000,"price":79.05,"orders":1},{"quantity":2800,"price":79.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":65.55,"volume":2800,"average_price":62.11,"oi":40600.0,"net_change":9.55,"total_buy_quantity":51100.0,"total_sell_quantity":40600.0,"lower_circuit_limit":36.85,"upper_circuit_limit":92.35,"last_trade_time":"1746164992113","oi_day_high":41300.0,"oi_day_low":40600.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":19.0,"high":25.9,"low":16.1,"close":20.75},"depth":{"buy":[{"quantity":550,"price":20.9,"orders":1},{"quantity":1100,"price":20.85,"orders":2},{"quantity":3850,"price":20.8,"orders":7},{"quantity":3300,"price":20.75,"orders":6},{"quantity":3850,"price":20.7,"orders":6}],"sell":[{"quantity":550,"price":20.95,"orders":1},{"quantity":2200,"price":21.0,"orders":3},{"quantity":4950,"price":21.05,"orders":7},{"quantity":3850,"price":21.1,"orders":6},{"quantity":3300,"price":21.15,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":20.75,"volume":2882550,"average_price":22.13,"oi":2764300.0,"net_change":1.6,"total_buy_quantity":398750.0,"total_sell_quantity":246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1746179997653","oi_day_high":2764300.0,"oi_day_low":2577300.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":125.0,"high":125.0,"low":91.25,"close":92.45},"depth":{"buy":[{"quantity":175,"price":90.8,"orders":1},{"quantity":175,"price":90.75,"orders":1},{"quantity":350,"price":90.65,"orders":1},{"quantity":175,"price":90.35,"orders":1},{"quantity":350,"price":90.05,"orders":1}],"sell":[{"quantity":175,"price":92.05,"orders":1},{"quantity":350,"price":92.2,"orders":1},{"quantity":350,"price":92.35,"orders":1},{"quantity":350,"price":95.4,"orders":1},{"quantity":175,"price":95.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":92.45,"volume":173950,"average_price":103.03,"oi":45675.0,"net_change":-26.8,"total_buy_quantity":30100.0,"total_sell_quantity":33425.0,"lower_circuit_limit":39.25,"upper_circuit_limit":199.25,"last_trade_time":"1746179978182","oi_day_high":47250.0,"oi_day_low":34125.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":4.95,"high":5.0,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":58500,"price":2.4,"orders":11},{"quantity":121875,"price":2.35,"orders":7},{"quantity":43875,"price":2.3,"orders":6},{"quantity":68250,"price":2.25,"orders":6},{"quantity":19500,"price":2.2,"orders":4}],"sell":[{"quantity":19500,"price":2.45,"orders":4},{"quantity":34125,"price":2.5,"orders":7},{"quantity":58500,"price":2.55,"orders":7},{"quantity":29250,"price":2.6,"orders":6},{"quantity":24375,"price":2.65,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":2.4,"volume":3178500,"average_price":2.89,"oi":892125.0,"net_change":-2.35,"total_buy_quantity":1330875.0,"total_sell_quantity":1072500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1746179975123","oi_day_high":1028625.0,"oi_day_low":882375.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":301.2,"high":308.15,"low":247.05,"close":266.0},"depth":{"buy":[{"quantity":100,"price":275.3,"orders":1},{"quantity":100,"price":275.25,"orders":1},{"quantity":100,"price":275.2,"orders":1},{"quantity":100,"price":275.1,"orders":1},{"quantity":200,"price":275.05,"orders":1}],"sell":[{"quantity":100,"price":279.8,"orders":1},{"quantity":200,"price":279.95,"orders":1},{"quantity":100,"price":281.15,"orders":1},{"quantity":100,"price":282.4,"orders":1},{"quantity":200,"price":282.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":266.0,"volume":14500,"average_price":274.87,"oi":30800.0,"net_change":-29.95,"total_buy_quantity":7000.0,"total_sell_quantity":12300.0,"lower_circuit_limit":119.9,"upper_circuit_limit":472.0,"last_trade_time":"1746177604542","oi_day_high":31100.0,"oi_day_low":30600.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":90.05,"high":116.35,"low":83.9,"close":114.9},"depth":{"buy":[{"quantity":650,"price":115.15,"orders":2},{"quantity":325,"price":115.1,"orders":1},{"quantity":650,"price":115.05,"orders":1},{"quantity":650,"price":114.05,"orders":1},{"quantity":325,"price":113.3,"orders":1}],"sell":[{"quantity":325,"price":116.9,"orders":1},{"quantity":650,"price":116.95,"orders":1},{"quantity":650,"price":118.2,"orders":1},{"quantity":650,"price":119.2,"orders":1},{"quantity":650,"price":119.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":114.9,"volume":13325,"average_price":92.54,"oi":19825.0,"net_change":10.0,"total_buy_quantity":17875.0,"total_sell_quantity":33150.0,"lower_circuit_limit":32.7,"upper_circuit_limit":177.1,"last_trade_time":"1746178724584","oi_day_high":20475.0,"oi_day_low":15600.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":58.05,"high":76.45,"low":54.1,"close":73.55},"depth":{"buy":[{"quantity":550,"price":73.2,"orders":1},{"quantity":550,"price":73.15,"orders":1},{"quantity":550,"price":72.7,"orders":1},{"quantity":1100,"price":72.65,"orders":1},{"quantity":550,"price":72.6,"orders":1}],"sell":[{"quantity":550,"price":74.1,"orders":1},{"quantity":550,"price":74.3,"orders":1},{"quantity":1100,"price":74.35,"orders":1},{"quantity":550,"price":75.1,"orders":1},{"quantity":550,"price":75.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":73.55,"volume":81950,"average_price":63.74,"oi":248050.0,"net_change":8.4,"total_buy_quantity":42900.0,"total_sell_quantity":72600.0,"lower_circuit_limit":25.5,"upper_circuit_limit":104.8,"last_trade_time":"1746179997515","oi_day_high":259050.0,"oi_day_low":248050.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":118.8,"high":132.9,"low":100.15,"close":106.4},"depth":{"buy":[{"quantity":325,"price":106.1,"orders":1},{"quantity":650,"price":105.1,"orders":1},{"quantity":650,"price":105.05,"orders":1},{"quantity":325,"price":102.35,"orders":1},{"quantity":975,"price":102.3,"orders":1}],"sell":[{"quantity":325,"price":107.9,"orders":1},{"quantity":650,"price":107.95,"orders":1},{"quantity":650,"price":109.4,"orders":1},{"quantity":650,"price":109.45,"orders":1},{"quantity":325,"price":115.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":106.4,"volume":29575,"average_price":114.76,"oi":57850.0,"net_change":-12.4,"total_buy_quantity":22750.0,"total_sell_quantity":37050.0,"lower_circuit_limit":38.6,"upper_circuit_limit":199.0,"last_trade_time":"1746179939207","oi_day_high":57850.0,"oi_day_low":55575.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":296.1,"high":296.1,"low":239.45,"close":260.0},"depth":{"buy":[{"quantity":100,"price":256.0,"orders":1},{"quantity":100,"price":255.95,"orders":1},{"quantity":200,"price":241.75,"orders":1},{"quantity":400,"price":241.7,"orders":1},{"quantity":200,"price":234.75,"orders":1}],"sell":[{"quantity":100,"price":262.4,"orders":1},{"quantity":200,"price":262.45,"orders":1},{"quantity":100,"price":264.55,"orders":1},{"quantity":200,"price":264.6,"orders":1},{"quantity":200,"price":282.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":260.0,"volume":11000,"average_price":260.21,"oi":4200.0,"net_change":-51.0,"total_buy_quantity":6900.0,"total_sell_quantity":10800.0,"lower_circuit_limit":111.4,"upper_circuit_limit":510.6,"last_trade_time":"1746179948234","oi_day_high":4700.0,"oi_day_low":2600.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":355.0,"high":427.4,"low":345.0,"close":359.3},"depth":{"buy":[{"quantity":200,"price":357.85,"orders":2},{"quantity":100,"price":357.8,"orders":1},{"quantity":100,"price":357.7,"orders":1},{"quantity":100,"price":357.65,"orders":1},{"quantity":100,"price":357.35,"orders":1}],"sell":[{"quantity":100,"price":359.95,"orders":1},{"quantity":300,"price":360.0,"orders":1},{"quantity":100,"price":362.2,"orders":1},{"quantity":200,"price":362.9,"orders":2},{"quantity":200,"price":362.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":359.3,"volume":28300,"average_price":388.34,"oi":59100.0,"net_change":44.15,"total_buy_quantity":7200.0,"total_sell_quantity":11300.0,"lower_circuit_limit":82.45,"upper_circuit_limit":547.85,"last_trade_time":"1746179972572","oi_day_high":64600.0,"oi_day_low":58400.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":15.0,"high":16.2,"low":11.4,"close":12.75},"depth":{"buy":[{"quantity":2750,"price":12.65,"orders":1},{"quantity":2750,"price":12.6,"orders":1},{"quantity":5500,"price":12.55,"orders":1},{"quantity":13750,"price":12.45,"orders":3},{"quantity":11000,"price":12.4,"orders":1}],"sell":[{"quantity":2750,"price":12.8,"orders":1},{"quantity":2750,"price":12.85,"orders":1},{"quantity":2750,"price":12.9,"orders":1},{"quantity":8250,"price":12.95,"orders":2},{"quantity":5500,"price":13.0,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":12.75,"volume":181500,"average_price":14.07,"oi":500500.0,"net_change":0.35,"total_buy_quantity":330000.0,"total_sell_quantity":354750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1746179995038","oi_day_high":522500.0,"oi_day_low":495000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":76.8,"high":76.8,"low":31.65,"close":37.95},"depth":{"buy":[{"quantity":150,"price":36.95,"orders":1},{"quantity":1050,"price":36.9,"orders":1},{"quantity":150,"price":36.75,"orders":1},{"quantity":150,"price":36.7,"orders":1},{"quantity":300,"price":36.55,"orders":2}],"sell":[{"quantity":150,"price":37.7,"orders":1},{"quantity":150,"price":37.75,"orders":1},{"quantity":150,"price":37.95,"orders":1},{"quantity":300,"price":38.0,"orders":2},{"quantity":150,"price":38.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":37.95,"volume":398850,"average_price":44.73,"oi":167550.0,"net_change":-38.85,"total_buy_quantity":44400.0,"total_sell_quantity":32850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.65,"last_trade_time":"1746179997608","oi_day_high":167550.0,"oi_day_low":111450.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":50.05,"high":52.5,"low":36.05,"close":37.0},"depth":{"buy":[{"quantity":200,"price":36.8,"orders":1},{"quantity":400,"price":36.75,"orders":2},{"quantity":200,"price":36.6,"orders":1},{"quantity":800,"price":36.55,"orders":2},{"quantity":400,"price":36.5,"orders":2}],"sell":[{"quantity":400,"price":37.55,"orders":2},{"quantity":200,"price":37.6,"orders":1},{"quantity":200,"price":37.65,"orders":1},{"quantity":200,"price":37.8,"orders":1},{"quantity":600,"price":37.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":37.0,"volume":237200,"average_price":43.07,"oi":263600.0,"net_change":-7.6,"total_buy_quantity":64000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.2,"last_trade_time":"1746179987610","oi_day_high":270800.0,"oi_day_low":245200.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":54.45,"high":60.2,"low":44.1,"close":45.4},"depth":{"buy":[{"quantity":500,"price":45.15,"orders":1},{"quantity":500,"price":45.1,"orders":1},{"quantity":1000,"price":45.05,"orders":1},{"quantity":1000,"price":44.3,"orders":2},{"quantity":500,"price":44.25,"orders":1}],"sell":[{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.9,"orders":1},{"quantity":2000,"price":47.2,"orders":2},{"quantity":2500,"price":47.25,"orders":1},{"quantity":2500,"price":47.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":45.4,"volume":170500,"average_price":52.95,"oi":105500.0,"net_change":-8.3,"total_buy_quantity":114000.0,"total_sell_quantity":98500.0,"lower_circuit_limit":18.55,"upper_circuit_limit":88.85,"last_trade_time":"1746179992571","oi_day_high":112000.0,"oi_day_low":103000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":32.05,"high":32.3,"low":23.95,"close":25.0},"depth":{"buy":[{"quantity":750,"price":24.65,"orders":1},{"quantity":18750,"price":24.45,"orders":1},{"quantity":750,"price":23.95,"orders":1},{"quantity":3750,"price":23.6,"orders":1},{"quantity":3000,"price":23.35,"orders":1}],"sell":[{"quantity":750,"price":25.0,"orders":1},{"quantity":750,"price":25.1,"orders":1},{"quantity":1500,"price":25.15,"orders":1},{"quantity":750,"price":25.85,"orders":1},{"quantity":3750,"price":25.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":25.0,"volume":108750,"average_price":28.21,"oi":178500.0,"net_change":-4.7,"total_buy_quantity":69750.0,"total_sell_quantity":108750.0,"lower_circuit_limit":9.7,"upper_circuit_limit":49.7,"last_trade_time":"1746179932579","oi_day_high":183000.0,"oi_day_low":165000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":6.6,"high":6.75,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":52200,"price":8.0,"orders":3},{"quantity":81200,"price":7.8,"orders":3},{"quantity":58000,"price":7.6,"orders":1},{"quantity":17400,"price":7.2,"orders":1},{"quantity":29000,"price":6.8,"orders":1}],"sell":[{"quantity":5800,"price":8.2,"orders":1},{"quantity":11600,"price":8.25,"orders":1},{"quantity":11600,"price":8.35,"orders":1},{"quantity":29000,"price":8.4,"orders":2},{"quantity":58000,"price":8.45,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":6.5,"volume":17400,"average_price":6.61,"oi":3340800.0,"net_change":-0.85,"total_buy_quantity":672800.0,"total_sell_quantity":556800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746158679871","oi_day_high":3340800.0,"oi_day_low":3335000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":418.1,"high":490.75,"low":315.9,"close":475.05},"depth":{"buy":[{"quantity":75,"price":486.5,"orders":1},{"quantity":75,"price":486.45,"orders":1},{"quantity":75,"price":486.4,"orders":1},{"quantity":75,"price":486.35,"orders":1},{"quantity":75,"price":486.15,"orders":1}],"sell":[{"quantity":75,"price":491.8,"orders":1},{"quantity":75,"price":491.85,"orders":1},{"quantity":75,"price":491.9,"orders":1},{"quantity":150,"price":491.95,"orders":1},{"quantity":150,"price":494.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":475.05,"volume":13050,"average_price":390.64,"oi":40800.0,"net_change":130.45,"total_buy_quantity":5700.0,"total_sell_quantity":5400.0,"lower_circuit_limit":112.8,"upper_circuit_limit":576.4,"last_trade_time":"1746179585886","oi_day_high":41100.0,"oi_day_low":39525.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":44.7,"high":51.95,"low":33.3,"close":36.35},"depth":{"buy":[{"quantity":350,"price":35.55,"orders":1},{"quantity":350,"price":35.5,"orders":1},{"quantity":350,"price":35.35,"orders":1},{"quantity":350,"price":35.3,"orders":1},{"quantity":700,"price":35.25,"orders":1}],"sell":[{"quantity":1050,"price":36.0,"orders":3},{"quantity":350,"price":36.3,"orders":1},{"quantity":700,"price":36.35,"orders":1},{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":36.35,"volume":170800,"average_price":40.9,"oi":105350.0,"net_change":-12.8,"total_buy_quantity":68600.0,"total_sell_quantity":79450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.2,"last_trade_time":"1746179736106","oi_day_high":113050.0,"oi_day_low":89600.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":82.55,"high":133.85,"low":60.15,"close":62.7},"depth":{"buy":[{"quantity":150,"price":62.25,"orders":1},{"quantity":150,"price":62.1,"orders":1},{"quantity":300,"price":62.05,"orders":2},{"quantity":150,"price":62.0,"orders":1},{"quantity":300,"price":61.85,"orders":1}],"sell":[{"quantity":150,"price":62.95,"orders":1},{"quantity":150,"price":63.0,"orders":1},{"quantity":150,"price":63.45,"orders":1},{"quantity":300,"price":63.5,"orders":2},{"quantity":450,"price":63.55,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":62.7,"volume":227700,"average_price":96.69,"oi":88200.0,"net_change":-36.85,"total_buy_quantity":27450.0,"total_sell_quantity":28350.0,"lower_circuit_limit":26.8,"upper_circuit_limit":172.3,"last_trade_time":"1746179974808","oi_day_high":92100.0,"oi_day_low":82200.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":7.25,"high":8.2,"low":4.75,"close":5.1},"depth":{"buy":[{"quantity":25500,"price":5.0,"orders":12},{"quantity":43500,"price":4.95,"orders":13},{"quantity":37500,"price":4.9,"orders":10},{"quantity":49500,"price":4.85,"orders":12},{"quantity":39000,"price":4.8,"orders":13}],"sell":[{"quantity":6000,"price":5.1,"orders":2},{"quantity":22500,"price":5.15,"orders":8},{"quantity":19500,"price":5.2,"orders":8},{"quantity":34500,"price":5.25,"orders":10},{"quantity":18000,"price":5.3,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":5.1,"volume":2479500,"average_price":6.37,"oi":2580000.0,"net_change":-2.35,"total_buy_quantity":712500.0,"total_sell_quantity":586500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1746179995537","oi_day_high":2619000.0,"oi_day_low":2440500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":144.0,"high":144.05,"low":70.0,"close":118.25},"depth":{"buy":[{"quantity":50,"price":117.25,"orders":1},{"quantity":50,"price":117.2,"orders":1},{"quantity":150,"price":117.05,"orders":2},{"quantity":200,"price":115.55,"orders":2},{"quantity":50,"price":115.35,"orders":1}],"sell":[{"quantity":50,"price":119.8,"orders":1},{"quantity":50,"price":119.85,"orders":1},{"quantity":50,"price":119.9,"orders":1},{"quantity":100,"price":119.95,"orders":1},{"quantity":300,"price":120.0,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":118.25,"volume":235250,"average_price":100.49,"oi":60400.0,"net_change":-25.7,"total_buy_quantity":19750.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.35,"last_trade_time":"1746179967315","oi_day_high":82800.0,"oi_day_low":60250.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":37.9,"high":41.9,"low":29.95,"close":34.55},"depth":{"buy":[{"quantity":625,"price":34.45,"orders":1},{"quantity":625,"price":34.4,"orders":1},{"quantity":625,"price":34.15,"orders":1},{"quantity":1250,"price":34.1,"orders":1},{"quantity":625,"price":33.95,"orders":1}],"sell":[{"quantity":625,"price":34.75,"orders":1},{"quantity":1250,"price":35.1,"orders":2},{"quantity":625,"price":35.35,"orders":1},{"quantity":2500,"price":36.0,"orders":2},{"quantity":625,"price":36.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":34.55,"volume":1300625,"average_price":35.04,"oi":1067500.0,"net_change":-3.8,"total_buy_quantity":94375.0,"total_sell_quantity":164375.0,"lower_circuit_limit":15.7,"upper_circuit_limit":61.0,"last_trade_time":"1746179998397","oi_day_high":1067500.0,"oi_day_low":827500.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":175.0,"high":175.05,"low":95.8,"close":110.05},"depth":{"buy":[{"quantity":175,"price":105.25,"orders":1},{"quantity":175,"price":105.2,"orders":1},{"quantity":350,"price":105.05,"orders":1},{"quantity":350,"price":104.05,"orders":1},{"quantity":2625,"price":95.75,"orders":1}],"sell":[{"quantity":350,"price":108.95,"orders":1},{"quantity":175,"price":123.0,"orders":1},{"quantity":175,"price":129.0,"orders":1},{"quantity":2625,"price":129.65,"orders":1},{"quantity":175,"price":130.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":110.05,"volume":113050,"average_price":116.17,"oi":36400.0,"net_change":-58.25,"total_buy_quantity":21000.0,"total_sell_quantity":18725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.95,"last_trade_time":"1746179550330","oi_day_high":37625.0,"oi_day_low":21700.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":17.5,"high":22.7,"low":16.5,"close":17.8},"depth":{"buy":[{"quantity":5250,"price":17.65,"orders":6},{"quantity":4500,"price":17.6,"orders":6},{"quantity":6000,"price":17.55,"orders":7},{"quantity":8250,"price":17.5,"orders":11},{"quantity":5250,"price":17.45,"orders":6}],"sell":[{"quantity":5250,"price":17.8,"orders":3},{"quantity":750,"price":17.85,"orders":1},{"quantity":1500,"price":17.9,"orders":2},{"quantity":4500,"price":17.95,"orders":4},{"quantity":4500,"price":18.0,"orders":6}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":17.8,"volume":7784250,"average_price":19.3,"oi":2581500.0,"net_change":-0.25,"total_buy_quantity":414750.0,"total_sell_quantity":380250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.3,"last_trade_time":"1746179997731","oi_day_high":2611500.0,"oi_day_low":1830000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":35.0,"high":44.0,"low":34.1,"close":42.45},"depth":{"buy":[{"quantity":875,"price":42.6,"orders":1},{"quantity":1750,"price":42.55,"orders":1},{"quantity":875,"price":42.2,"orders":1},{"quantity":19250,"price":40.65,"orders":5},{"quantity":8750,"price":39.5,"orders":1}],"sell":[{"quantity":875,"price":43.8,"orders":1},{"quantity":875,"price":43.95,"orders":1},{"quantity":875,"price":44.5,"orders":1},{"quantity":2625,"price":45.9,"orders":1},{"quantity":8750,"price":46.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":42.45,"volume":80500,"average_price":39.53,"oi":178500.0,"net_change":1.4,"total_buy_quantity":100625.0,"total_sell_quantity":72625.0,"lower_circuit_limit":15.0,"upper_circuit_limit":67.1,"last_trade_time":"1746178594406","oi_day_high":191625.0,"oi_day_low":176750.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":32.0,"high":37.65,"low":20.5,"close":21.35},"depth":{"buy":[{"quantity":1050,"price":21.2,"orders":3},{"quantity":700,"price":21.15,"orders":2},{"quantity":700,"price":21.1,"orders":2},{"quantity":1050,"price":21.05,"orders":2},{"quantity":350,"price":21.0,"orders":1}],"sell":[{"quantity":350,"price":21.45,"orders":1},{"quantity":1050,"price":21.5,"orders":2},{"quantity":350,"price":21.55,"orders":1},{"quantity":2450,"price":21.6,"orders":2},{"quantity":350,"price":21.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":21.35,"volume":1040550,"average_price":28.11,"oi":740250.0,"net_change":-9.7,"total_buy_quantity":152250.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1746179993175","oi_day_high":740250.0,"oi_day_low":623700.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":22.95,"high":31.25,"low":20.4,"close":20.6},"depth":{"buy":[{"quantity":1250,"price":20.6,"orders":2},{"quantity":625,"price":20.5,"orders":1},{"quantity":625,"price":20.4,"orders":1},{"quantity":625,"price":20.35,"orders":1},{"quantity":625,"price":20.25,"orders":1}],"sell":[{"quantity":1250,"price":20.9,"orders":2},{"quantity":2500,"price":20.95,"orders":3},{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":21.05,"orders":1},{"quantity":625,"price":21.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":20.6,"volume":391250,"average_price":25.62,"oi":585625.0,"net_change":-1.8,"total_buy_quantity":193125.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1746179948023","oi_day_high":607500.0,"oi_day_low":560625.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":96.9,"high":103.15,"low":64.6,"close":95.5},"depth":{"buy":[{"quantity":350,"price":95.2,"orders":1},{"quantity":350,"price":95.15,"orders":1},{"quantity":175,"price":95.0,"orders":1},{"quantity":525,"price":94.65,"orders":1},{"quantity":350,"price":94.55,"orders":1}],"sell":[{"quantity":350,"price":95.7,"orders":1},{"quantity":175,"price":95.85,"orders":1},{"quantity":350,"price":95.95,"orders":1},{"quantity":525,"price":96.35,"orders":1},{"quantity":350,"price":96.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":95.5,"volume":1020775,"average_price":86.16,"oi":373800.0,"net_change":0.55,"total_buy_quantity":98875.0,"total_sell_quantity":41125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.1,"last_trade_time":"1746179989277","oi_day_high":415800.0,"oi_day_low":356125.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":25.7,"high":35.8,"low":24.6,"close":30.45},"depth":{"buy":[{"quantity":825,"price":30.2,"orders":1},{"quantity":1650,"price":30.15,"orders":2},{"quantity":1650,"price":30.05,"orders":1},{"quantity":825,"price":29.95,"orders":1},{"quantity":825,"price":29.9,"orders":1}],"sell":[{"quantity":1650,"price":30.45,"orders":2},{"quantity":1650,"price":30.5,"orders":2},{"quantity":3300,"price":30.55,"orders":3},{"quantity":2475,"price":30.6,"orders":2},{"quantity":825,"price":30.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":30.45,"volume":2139225,"average_price":30.82,"oi":752400.0,"net_change":4.55,"total_buy_quantity":68475.0,"total_sell_quantity":159225.0,"lower_circuit_limit":3.6,"upper_circuit_limit":48.2,"last_trade_time":"1746179997333","oi_day_high":959475.0,"oi_day_low":752400.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":53.2,"high":55.3,"low":41.5,"close":46.3},"depth":{"buy":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.85,"orders":1},{"quantity":1400,"price":45.65,"orders":3},{"quantity":1050,"price":45.4,"orders":1},{"quantity":350,"price":45.35,"orders":1}],"sell":[{"quantity":700,"price":46.25,"orders":1},{"quantity":700,"price":46.3,"orders":2},{"quantity":700,"price":46.35,"orders":1},{"quantity":1050,"price":46.4,"orders":1},{"quantity":1400,"price":46.5,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":46.3,"volume":315700,"average_price":46.49,"oi":282450.0,"net_change":-6.25,"total_buy_quantity":73150.0,"total_sell_quantity":76650.0,"lower_circuit_limit":13.95,"upper_circuit_limit":91.15,"last_trade_time":"1746179999426","oi_day_high":294350.0,"oi_day_low":272650.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":33.25,"high":34.9,"low":20.55,"close":22.1},"depth":{"buy":[{"quantity":734,"price":22.1,"orders":2},{"quantity":1835,"price":22.0,"orders":3},{"quantity":734,"price":21.95,"orders":1},{"quantity":1101,"price":21.7,"orders":1},{"quantity":734,"price":21.65,"orders":1}],"sell":[{"quantity":1468,"price":22.8,"orders":2},{"quantity":367,"price":22.85,"orders":1},{"quantity":367,"price":23.1,"orders":1},{"quantity":1101,"price":23.25,"orders":1},{"quantity":1101,"price":23.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":22.1,"volume":518204,"average_price":28.59,"oi":607752.0,"net_change":-11.15,"total_buy_quantity":68262.0,"total_sell_quantity":116706.0,"lower_circuit_limit":7.65,"upper_circuit_limit":58.85,"last_trade_time":"1746179981610","oi_day_high":619496.0,"oi_day_low":568850.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":45.1,"high":48.8,"low":43.4,"close":45.55},"depth":{"buy":[{"quantity":725,"price":46.1,"orders":1},{"quantity":1450,"price":46.05,"orders":1},{"quantity":5800,"price":41.55,"orders":1},{"quantity":2900,"price":40.45,"orders":1},{"quantity":7250,"price":40.2,"orders":1}],"sell":[{"quantity":725,"price":46.9,"orders":1},{"quantity":1450,"price":46.95,"orders":1},{"quantity":725,"price":47.35,"orders":1},{"quantity":1450,"price":47.45,"orders":1},{"quantity":29000,"price":52.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":45.55,"volume":15225,"average_price":45.01,"oi":129050.0,"net_change":0.5,"total_buy_quantity":31175.0,"total_sell_quantity":39150.0,"lower_circuit_limit":17.85,"upper_circuit_limit":72.25,"last_trade_time":"1746178681221","oi_day_high":130500.0,"oi_day_low":129050.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":8.05,"high":11.0,"low":7.8,"close":8.05},"depth":{"buy":[{"quantity":800,"price":8.15,"orders":1},{"quantity":800,"price":8.1,"orders":1},{"quantity":800,"price":8.05,"orders":1},{"quantity":800,"price":7.95,"orders":1},{"quantity":1600,"price":7.9,"orders":2}],"sell":[{"quantity":800,"price":8.25,"orders":1},{"quantity":800,"price":8.35,"orders":1},{"quantity":800,"price":8.6,"orders":1},{"quantity":800,"price":8.65,"orders":1},{"quantity":800,"price":8.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":8.05,"volume":192800,"average_price":9.07,"oi":288800.0,"net_change":-0.05,"total_buy_quantity":200000.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746179966974","oi_day_high":322400.0,"oi_day_low":282400.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":9.7,"high":10.8,"low":8.3,"close":8.5},"depth":{"buy":[{"quantity":7275,"price":8.4,"orders":3},{"quantity":16975,"price":8.35,"orders":4},{"quantity":7275,"price":8.3,"orders":3},{"quantity":7275,"price":8.25,"orders":2},{"quantity":36375,"price":8.2,"orders":5}],"sell":[{"quantity":4850,"price":8.5,"orders":1},{"quantity":9700,"price":8.55,"orders":3},{"quantity":7275,"price":8.6,"orders":3},{"quantity":7275,"price":8.65,"orders":2},{"quantity":29100,"price":8.7,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":8.5,"volume":1481675,"average_price":9.47,"oi":1450150.0,"net_change":-1.35,"total_buy_quantity":482575.0,"total_sell_quantity":528650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746179995061","oi_day_high":1556850.0,"oi_day_low":1450150.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":775.15,"high":975.0,"low":751.2,"close":761.2},"depth":{"buy":[{"quantity":50,"price":755.1,"orders":1},{"quantity":50,"price":755.05,"orders":1},{"quantity":300,"price":755.0,"orders":2},{"quantity":50,"price":751.1,"orders":1},{"quantity":50,"price":751.0,"orders":1}],"sell":[{"quantity":50,"price":760.95,"orders":1},{"quantity":50,"price":761.0,"orders":1},{"quantity":50,"price":761.05,"orders":1},{"quantity":50,"price":761.15,"orders":1},{"quantity":100,"price":763.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":761.2,"volume":159950,"average_price":862.25,"oi":106650.0,"net_change":-13.95,"total_buy_quantity":7450.0,"total_sell_quantity":14250.0,"lower_circuit_limit":59.0,"upper_circuit_limit":1491.3,"last_trade_time":"1746179994257","oi_day_high":110600.0,"oi_day_low":100400.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":65.25,"high":93.55,"low":64.0,"close":67.75},"depth":{"buy":[{"quantity":900,"price":65.9,"orders":2},{"quantity":450,"price":65.7,"orders":1},{"quantity":450,"price":65.65,"orders":1},{"quantity":450,"price":63.85,"orders":1},{"quantity":450,"price":63.8,"orders":1}],"sell":[{"quantity":450,"price":66.55,"orders":1},{"quantity":450,"price":66.6,"orders":1},{"quantity":450,"price":66.65,"orders":1},{"quantity":450,"price":67.25,"orders":1},{"quantity":450,"price":67.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":67.75,"volume":222750,"average_price":77.97,"oi":82350.0,"net_change":0.35,"total_buy_quantity":28800.0,"total_sell_quantity":65250.0,"lower_circuit_limit":2.9,"upper_circuit_limit":131.9,"last_trade_time":"1746179775065","oi_day_high":115200.0,"oi_day_low":81450.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":605.6,"high":750.0,"low":557.6,"close":633.8},"depth":{"buy":[{"quantity":50,"price":632.6,"orders":1},{"quantity":100,"price":632.55,"orders":1},{"quantity":50,"price":632.45,"orders":1},{"quantity":50,"price":629.35,"orders":1},{"quantity":100,"price":628.55,"orders":1}],"sell":[{"quantity":50,"price":663.85,"orders":1},{"quantity":50,"price":663.9,"orders":1},{"quantity":50,"price":663.95,"orders":1},{"quantity":50,"price":664.05,"orders":1},{"quantity":50,"price":666.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":633.8,"volume":7350,"average_price":635.64,"oi":55700.0,"net_change":-11.7,"total_buy_quantity":7200.0,"total_sell_quantity":5150.0,"lower_circuit_limit":283.35,"upper_circuit_limit":1007.65,"last_trade_time":"1746178468608","oi_day_high":56300.0,"oi_day_low":55400.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":75.0,"high":86.2,"low":53.05,"close":54.45},"depth":{"buy":[{"quantity":325,"price":53.35,"orders":1},{"quantity":325,"price":53.1,"orders":1},{"quantity":650,"price":53.05,"orders":1},{"quantity":975,"price":53.0,"orders":1},{"quantity":975,"price":52.55,"orders":1}],"sell":[{"quantity":650,"price":54.3,"orders":2},{"quantity":650,"price":54.5,"orders":1},{"quantity":650,"price":54.55,"orders":1},{"quantity":1625,"price":55.85,"orders":1},{"quantity":650,"price":55.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":54.45,"volume":80275,"average_price":70.42,"oi":51350.0,"net_change":-16.7,"total_buy_quantity":60450.0,"total_sell_quantity":53950.0,"lower_circuit_limit":2.2,"upper_circuit_limit":140.1,"last_trade_time":"1746179917126","oi_day_high":52000.0,"oi_day_low":42250.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":273.3,"high":273.3,"low":273.25,"close":273.25},"depth":{"buy":[{"quantity":150,"price":292.3,"orders":1},{"quantity":150,"price":292.25,"orders":1},{"quantity":150,"price":292.2,"orders":1},{"quantity":150,"price":292.1,"orders":1},{"quantity":300,"price":292.05,"orders":1}],"sell":[{"quantity":150,"price":306.3,"orders":1},{"quantity":600,"price":306.35,"orders":1},{"quantity":1500,"price":311.6,"orders":1},{"quantity":450,"price":325.75,"orders":1},{"quantity":750,"price":332.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":273.25,"volume":300,"average_price":273.27,"oi":9600.0,"net_change":-14.9,"total_buy_quantity":15150.0,"total_sell_quantity":13950.0,"lower_circuit_limit":118.3,"upper_circuit_limit":458.0,"last_trade_time":"1746166627364","oi_day_high":9600.0,"oi_day_low":9600.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":29.3,"high":38.15,"low":28.95,"close":33.5},"depth":{"buy":[{"quantity":950,"price":33.2,"orders":1},{"quantity":950,"price":33.15,"orders":1},{"quantity":950,"price":33.1,"orders":1},{"quantity":2850,"price":33.05,"orders":2},{"quantity":950,"price":33.0,"orders":1}],"sell":[{"quantity":950,"price":33.65,"orders":1},{"quantity":2850,"price":33.7,"orders":2},{"quantity":950,"price":33.9,"orders":1},{"quantity":950,"price":34.1,"orders":1},{"quantity":950,"price":34.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":33.5,"volume":356250,"average_price":33.08,"oi":319200.0,"net_change":0.25,"total_buy_quantity":100700.0,"total_sell_quantity":66500.0,"lower_circuit_limit":9.1,"upper_circuit_limit":57.4,"last_trade_time":"1746179995441","oi_day_high":322050.0,"oi_day_low":252700.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":3.75,"high":4.5,"low":3.2,"close":3.3},"depth":{"buy":[{"quantity":13500,"price":3.35,"orders":2},{"quantity":87750,"price":3.3,"orders":9},{"quantity":135000,"price":3.25,"orders":9},{"quantity":47250,"price":3.2,"orders":5},{"quantity":135000,"price":3.15,"orders":16}],"sell":[{"quantity":27000,"price":3.4,"orders":4},{"quantity":27000,"price":3.45,"orders":3},{"quantity":101250,"price":3.5,"orders":6},{"quantity":40500,"price":3.55,"orders":3},{"quantity":40500,"price":3.6,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":3.3,"volume":3017250,"average_price":3.85,"oi":2612250.0,"net_change":-0.45,"total_buy_quantity":1579500.0,"total_sell_quantity":1640250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1746179957922","oi_day_high":2625750.0,"oi_day_low":2308500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":52.95,"high":53.0,"low":33.9,"close":39.4},"depth":{"buy":[{"quantity":325,"price":39.1,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":650,"price":38.85,"orders":1},{"quantity":325,"price":38.7,"orders":1},{"quantity":325,"price":38.65,"orders":1}],"sell":[{"quantity":325,"price":39.4,"orders":1},{"quantity":325,"price":39.45,"orders":1},{"quantity":325,"price":39.5,"orders":1},{"quantity":650,"price":39.55,"orders":1},{"quantity":325,"price":39.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":39.4,"volume":486200,"average_price":42.3,"oi":286000.0,"net_change":-13.4,"total_buy_quantity":62400.0,"total_sell_quantity":104000.0,"lower_circuit_limit":16.0,"upper_circuit_limit":89.6,"last_trade_time":"1746179997284","oi_day_high":291200.0,"oi_day_low":249600.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":87.0,"high":97.7,"low":76.1,"close":77.9},"depth":{"buy":[{"quantity":550,"price":77.05,"orders":1},{"quantity":1100,"price":76.8,"orders":1},{"quantity":275,"price":76.75,"orders":1},{"quantity":275,"price":76.5,"orders":1},{"quantity":275,"price":76.45,"orders":1}],"sell":[{"quantity":275,"price":78.25,"orders":1},{"quantity":275,"price":78.3,"orders":1},{"quantity":550,"price":78.35,"orders":1},{"quantity":275,"price":78.95,"orders":1},{"quantity":275,"price":79.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":77.9,"volume":98175,"average_price":84.05,"oi":88000.0,"net_change":-5.4,"total_buy_quantity":55000.0,"total_sell_quantity":34925.0,"lower_circuit_limit":29.15,"upper_circuit_limit":137.45,"last_trade_time":"1746179996275","oi_day_high":91025.0,"oi_day_low":69300.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":91.5,"high":96.85,"low":51.5,"close":57.0},"depth":{"buy":[{"quantity":225,"price":56.65,"orders":1},{"quantity":225,"price":56.6,"orders":1},{"quantity":225,"price":56.2,"orders":1},{"quantity":225,"price":56.1,"orders":1},{"quantity":675,"price":55.6,"orders":1}],"sell":[{"quantity":225,"price":58.6,"orders":1},{"quantity":225,"price":58.65,"orders":1},{"quantity":900,"price":59.15,"orders":2},{"quantity":2250,"price":59.2,"orders":1},{"quantity":675,"price":59.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":57.0,"volume":827550,"average_price":73.87,"oi":79425.0,"net_change":-42.65,"total_buy_quantity":29250.0,"total_sell_quantity":36225.0,"lower_circuit_limit":27.4,"upper_circuit_limit":171.9,"last_trade_time":"1746179970951","oi_day_high":94725.0,"oi_day_low":57375.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":690.5,"high":714.95,"low":481.5,"close":519.3},"depth":{"buy":[{"quantity":250,"price":502.75,"orders":2},{"quantity":125,"price":502.7,"orders":1},{"quantity":125,"price":502.65,"orders":1},{"quantity":250,"price":502.55,"orders":1},{"quantity":125,"price":500.45,"orders":1}],"sell":[{"quantity":125,"price":509.65,"orders":1},{"quantity":125,"price":509.7,"orders":1},{"quantity":125,"price":509.8,"orders":1},{"quantity":250,"price":509.95,"orders":1},{"quantity":125,"price":513.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":519.3,"volume":19625,"average_price":581.25,"oi":109500.0,"net_change":-187.05,"total_buy_quantity":12375.0,"total_sell_quantity":12000.0,"lower_circuit_limit":193.05,"upper_circuit_limit":1040.65,"last_trade_time":"1746179595277","oi_day_high":115875.0,"oi_day_low":109250.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":199.6,"high":240.55,"low":158.25,"close":161.0},"depth":{"buy":[{"quantity":150,"price":158.9,"orders":1},{"quantity":300,"price":158.85,"orders":1},{"quantity":150,"price":158.8,"orders":1},{"quantity":150,"price":158.7,"orders":1},{"quantity":150,"price":158.55,"orders":1}],"sell":[{"quantity":150,"price":161.0,"orders":1},{"quantity":150,"price":161.9,"orders":1},{"quantity":300,"price":161.95,"orders":1},{"quantity":150,"price":163.9,"orders":1},{"quantity":300,"price":163.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":161.0,"volume":34200,"average_price":197.78,"oi":59550.0,"net_change":-33.1,"total_buy_quantity":12300.0,"total_sell_quantity":17100.0,"lower_circuit_limit":27.15,"upper_circuit_limit":361.05,"last_trade_time":"1746179986028","oi_day_high":61350.0,"oi_day_low":58200.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":37.7,"high":51.65,"low":29.0,"close":43.15},"depth":{"buy":[{"quantity":950,"price":42.75,"orders":2},{"quantity":475,"price":42.7,"orders":1},{"quantity":950,"price":42.45,"orders":1},{"quantity":475,"price":42.4,"orders":1},{"quantity":475,"price":42.35,"orders":1}],"sell":[{"quantity":475,"price":43.05,"orders":1},{"quantity":950,"price":43.1,"orders":2},{"quantity":950,"price":43.15,"orders":1},{"quantity":475,"price":43.2,"orders":1},{"quantity":950,"price":43.25,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":43.15,"volume":1952725,"average_price":41.75,"oi":533425.0,"net_change":5.5,"total_buy_quantity":90725.0,"total_sell_quantity":98325.0,"lower_circuit_limit":5.75,"upper_circuit_limit":101.15,"last_trade_time":"1746179996558","oi_day_high":551475.0,"oi_day_low":465500.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.3,"high":2.25,"low":1.1,"close":1.6},"depth":{"buy":[{"quantity":22310,"price":1.55,"orders":4},{"quantity":26772,"price":1.5,"orders":5},{"quantity":44620,"price":1.45,"orders":6},{"quantity":169556,"price":1.4,"orders":6},{"quantity":31234,"price":1.35,"orders":2}],"sell":[{"quantity":22310,"price":1.6,"orders":3},{"quantity":124936,"price":1.65,"orders":8},{"quantity":116012,"price":1.7,"orders":5},{"quantity":133860,"price":1.75,"orders":8},{"quantity":31234,"price":1.8,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.6,"volume":6117402,"average_price":1.61,"oi":3681150.0,"net_change":0.3,"total_buy_quantity":1891888.0,"total_sell_quantity":1744642.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1746179909324","oi_day_high":4363836.0,"oi_day_low":3654378.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1196000,"price":0.55,"orders":19},{"quantity":3692000,"price":0.5,"orders":25},{"quantity":1482000,"price":0.45,"orders":13},{"quantity":1612000,"price":0.4,"orders":9},{"quantity":1040000,"price":0.35,"orders":5}],"sell":[{"quantity":1430000,"price":0.6,"orders":7},{"quantity":1508000,"price":0.65,"orders":13},{"quantity":2002000,"price":0.7,"orders":15},{"quantity":2262000,"price":0.75,"orders":27},{"quantity":494000,"price":0.8,"orders":14}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.55,"volume":15132000,"average_price":0.63,"oi":2.6026E7,"net_change":-0.05,"total_buy_quantity":1.586E7,"total_sell_quantity":1.2012E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1746179971014","oi_day_high":2.6182E7,"oi_day_low":2.3712E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.75,"high":2.55,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":94500,"price":1.65,"orders":4},{"quantity":337500,"price":1.6,"orders":10},{"quantity":337500,"price":1.55,"orders":9},{"quantity":526500,"price":1.5,"orders":11},{"quantity":256500,"price":1.45,"orders":7}],"sell":[{"quantity":108000,"price":1.7,"orders":8},{"quantity":162000,"price":1.75,"orders":8},{"quantity":297000,"price":1.8,"orders":11},{"quantity":135000,"price":1.85,"orders":6},{"quantity":229500,"price":1.9,"orders":13}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.7,"volume":10192500,"average_price":1.93,"oi":4522500.0,"net_change":0.15,"total_buy_quantity":3996000.0,"total_sell_quantity":3334500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1746179992191","oi_day_high":4711500.0,"oi_day_low":4333500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":253.45,"high":305.75,"low":202.6,"close":283.85},"depth":{"buy":[{"quantity":250,"price":294.05,"orders":1},{"quantity":250,"price":290.55,"orders":1},{"quantity":500,"price":262.4,"orders":1},{"quantity":1250,"price":259.55,"orders":1},{"quantity":375,"price":229.2,"orders":1}],"sell":[{"quantity":250,"price":300.95,"orders":1},{"quantity":250,"price":304.45,"orders":1},{"quantity":375,"price":313.25,"orders":1},{"quantity":1250,"price":323.6,"orders":1},{"quantity":1250,"price":327.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":283.85,"volume":6875,"average_price":246.62,"oi":14375.0,"net_change":12.75,"total_buy_quantity":6500.0,"total_sell_quantity":9375.0,"lower_circuit_limit":93.15,"upper_circuit_limit":449.05,"last_trade_time":"1746178491349","oi_day_high":14500.0,"oi_day_low":12500.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.05,"high":2.35,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":120350,"price":1.45,"orders":8},{"quantity":153550,"price":1.4,"orders":10},{"quantity":136950,"price":1.35,"orders":11},{"quantity":91300,"price":1.3,"orders":4},{"quantity":116200,"price":1.25,"orders":9}],"sell":[{"quantity":53950,"price":1.5,"orders":5},{"quantity":78850,"price":1.55,"orders":9},{"quantity":33200,"price":1.6,"orders":6},{"quantity":24900,"price":1.65,"orders":5},{"quantity":24900,"price":1.7,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":1.45,"volume":3149850,"average_price":1.71,"oi":3851200.0,"net_change":-0.6,"total_buy_quantity":1390250.0,"total_sell_quantity":1124650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746179990170","oi_day_high":4531800.0,"oi_day_low":3755750.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":24.65,"high":29.7,"low":21.9,"close":21.9},"depth":{"buy":[{"quantity":2150,"price":21.7,"orders":2},{"quantity":2150,"price":21.65,"orders":1},{"quantity":1075,"price":21.6,"orders":1},{"quantity":2150,"price":21.35,"orders":1},{"quantity":1075,"price":21.2,"orders":1}],"sell":[{"quantity":1075,"price":22.35,"orders":1},{"quantity":1075,"price":22.4,"orders":1},{"quantity":1075,"price":22.5,"orders":1},{"quantity":2150,"price":22.55,"orders":2},{"quantity":10750,"price":22.9,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":21.9,"volume":206400,"average_price":25.74,"oi":167700.0,"net_change":-4.6,"total_buy_quantity":83850.0,"total_sell_quantity":151575.0,"lower_circuit_limit":5.6,"upper_circuit_limit":47.4,"last_trade_time":"1746179142387","oi_day_high":184900.0,"oi_day_low":156950.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":18.65,"high":21.15,"low":15.55,"close":20.75},"depth":{"buy":[{"quantity":1350,"price":20.65,"orders":1},{"quantity":1350,"price":20.6,"orders":1},{"quantity":1350,"price":20.55,"orders":1},{"quantity":2700,"price":20.5,"orders":2},{"quantity":4050,"price":20.45,"orders":2}],"sell":[{"quantity":1350,"price":20.8,"orders":1},{"quantity":1350,"price":20.85,"orders":1},{"quantity":1350,"price":20.9,"orders":1},{"quantity":5400,"price":20.95,"orders":3},{"quantity":1350,"price":21.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":20.75,"volume":243000,"average_price":18.17,"oi":762750.0,"net_change":0.5,"total_buy_quantity":160650.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1746179982463","oi_day_high":768150.0,"oi_day_low":741150.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":314.85,"high":469.0,"low":314.1,"close":358.5},"depth":{"buy":[{"quantity":100,"price":357.5,"orders":1},{"quantity":100,"price":357.45,"orders":1},{"quantity":100,"price":357.4,"orders":1},{"quantity":200,"price":357.05,"orders":1},{"quantity":100,"price":357.0,"orders":1}],"sell":[{"quantity":100,"price":359.65,"orders":1},{"quantity":100,"price":359.7,"orders":1},{"quantity":100,"price":360.0,"orders":1},{"quantity":100,"price":360.4,"orders":1},{"quantity":200,"price":360.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":358.5,"volume":180800,"average_price":394.83,"oi":58200.0,"net_change":62.65,"total_buy_quantity":10700.0,"total_sell_quantity":13300.0,"lower_circuit_limit":54.15,"upper_circuit_limit":537.55,"last_trade_time":"1746179991547","oi_day_high":72500.0,"oi_day_low":58100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":17.45,"high":17.45,"low":8.65,"close":10.2},"depth":{"buy":[{"quantity":10000,"price":10.15,"orders":3},{"quantity":18000,"price":10.1,"orders":8},{"quantity":14000,"price":10.05,"orders":6},{"quantity":4000,"price":10.0,"orders":2},{"quantity":4000,"price":9.95,"orders":1}],"sell":[{"quantity":4000,"price":10.2,"orders":1},{"quantity":12000,"price":10.25,"orders":6},{"quantity":20000,"price":10.3,"orders":9},{"quantity":14000,"price":10.35,"orders":6},{"quantity":12000,"price":10.4,"orders":6}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":10.2,"volume":11998000,"average_price":10.37,"oi":1670000.0,"net_change":-4.1,"total_buy_quantity":442000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1746179999539","oi_day_high":2014000.0,"oi_day_low":1538000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":5.05,"high":6.4,"low":4.7,"close":5.8},"depth":{"buy":[{"quantity":16000,"price":5.85,"orders":2},{"quantity":40000,"price":5.65,"orders":1},{"quantity":32000,"price":5.6,"orders":1},{"quantity":80000,"price":5.5,"orders":1},{"quantity":48000,"price":5.35,"orders":1}],"sell":[{"quantity":32000,"price":5.95,"orders":3},{"quantity":16000,"price":6.0,"orders":1},{"quantity":40000,"price":6.05,"orders":3},{"quantity":24000,"price":6.1,"orders":2},{"quantity":56000,"price":6.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":5.8,"volume":1064000,"average_price":5.46,"oi":2120000.0,"net_change":0.05,"total_buy_quantity":688000.0,"total_sell_quantity":1000000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746178242726","oi_day_high":2256000.0,"oi_day_low":1976000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":89.05,"high":95.7,"low":62.55,"close":66.35},"depth":{"buy":[{"quantity":425,"price":64.15,"orders":1},{"quantity":425,"price":64.1,"orders":1},{"quantity":850,"price":64.05,"orders":1},{"quantity":425,"price":64.0,"orders":1},{"quantity":850,"price":63.55,"orders":1}],"sell":[{"quantity":425,"price":67.1,"orders":1},{"quantity":850,"price":67.15,"orders":1},{"quantity":850,"price":67.8,"orders":1},{"quantity":425,"price":67.85,"orders":1},{"quantity":425,"price":67.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":66.35,"volume":1241425,"average_price":80.19,"oi":400350.0,"net_change":-22.7,"total_buy_quantity":70550.0,"total_sell_quantity":149600.0,"lower_circuit_limit":25.8,"upper_circuit_limit":152.3,"last_trade_time":"1746179995094","oi_day_high":492575.0,"oi_day_low":386325.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":45.0,"high":83.95,"low":44.1,"close":63.85},"depth":{"buy":[{"quantity":800,"price":63.0,"orders":2},{"quantity":1200,"price":62.75,"orders":2},{"quantity":400,"price":61.05,"orders":1},{"quantity":400,"price":61.0,"orders":1},{"quantity":400,"price":60.25,"orders":1}],"sell":[{"quantity":800,"price":64.85,"orders":2},{"quantity":800,"price":65.0,"orders":2},{"quantity":1600,"price":65.05,"orders":1},{"quantity":400,"price":65.65,"orders":1},{"quantity":800,"price":65.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":63.85,"volume":3053200,"average_price":67.64,"oi":583200.0,"net_change":25.9,"total_buy_quantity":165600.0,"total_sell_quantity":75200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.45,"last_trade_time":"1746179987847","oi_day_high":874400.0,"oi_day_low":578000.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.55,"high":6.65,"low":5.45,"close":6.1},"depth":{"buy":[{"quantity":4425,"price":6.0,"orders":1},{"quantity":13275,"price":5.95,"orders":2},{"quantity":4425,"price":5.9,"orders":1},{"quantity":22125,"price":5.85,"orders":2},{"quantity":22125,"price":5.8,"orders":1}],"sell":[{"quantity":13275,"price":6.1,"orders":3},{"quantity":8850,"price":6.15,"orders":1},{"quantity":8850,"price":6.25,"orders":1},{"quantity":22125,"price":6.3,"orders":1},{"quantity":22125,"price":6.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":6.1,"volume":199125,"average_price":6.06,"oi":495600.0,"net_change":-0.4,"total_buy_quantity":389400.0,"total_sell_quantity":473475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1746179646157","oi_day_high":504450.0,"oi_day_low":464625.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":54.5,"high":57.85,"low":47.1,"close":55.8},"depth":{"buy":[{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":55.8,"orders":1},{"quantity":350,"price":55.3,"orders":1},{"quantity":700,"price":55.25,"orders":1},{"quantity":350,"price":54.9,"orders":1}],"sell":[{"quantity":350,"price":56.8,"orders":1},{"quantity":350,"price":56.85,"orders":1},{"quantity":1050,"price":56.95,"orders":2},{"quantity":350,"price":57.45,"orders":1},{"quantity":350,"price":57.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":55.8,"volume":62650,"average_price":52.81,"oi":94500.0,"net_change":2.7,"total_buy_quantity":50050.0,"total_sell_quantity":55650.0,"lower_circuit_limit":19.15,"upper_circuit_limit":87.05,"last_trade_time":"1746179995444","oi_day_high":96950.0,"oi_day_low":81900.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":40.05,"high":43.85,"low":38.5,"close":41.25},"depth":{"buy":[{"quantity":1000,"price":38.6,"orders":1},{"quantity":4000,"price":38.55,"orders":1},{"quantity":10000,"price":37.8,"orders":1},{"quantity":12000,"price":36.7,"orders":2},{"quantity":10000,"price":34.9,"orders":1}],"sell":[{"quantity":3000,"price":43.1,"orders":1},{"quantity":3000,"price":43.15,"orders":3},{"quantity":3000,"price":43.45,"orders":1},{"quantity":4000,"price":43.75,"orders":1},{"quantity":5000,"price":44.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":41.25,"volume":33000,"average_price":40.15,"oi":174000.0,"net_change":-4.6,"total_buy_quantity":118000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":17.95,"upper_circuit_limit":73.75,"last_trade_time":"1746178915054","oi_day_high":176000.0,"oi_day_low":170000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":500.0,"high":669.8,"low":500.0,"close":631.15},"depth":{"buy":[{"quantity":75,"price":610.6,"orders":1},{"quantity":75,"price":610.55,"orders":1},{"quantity":75,"price":610.5,"orders":1},{"quantity":150,"price":610.05,"orders":1},{"quantity":375,"price":593.7,"orders":1}],"sell":[{"quantity":75,"price":629.6,"orders":1},{"quantity":75,"price":629.65,"orders":1},{"quantity":75,"price":629.8,"orders":1},{"quantity":150,"price":629.95,"orders":1},{"quantity":375,"price":647.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":631.15,"volume":2250,"average_price":597.29,"oi":2925.0,"net_change":32.15,"total_buy_quantity":3600.0,"total_sell_quantity":4425.0,"lower_circuit_limit":141.6,"upper_circuit_limit":1056.4,"last_trade_time":"1746179210754","oi_day_high":2925.0,"oi_day_low":2550.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":12.4,"high":13.55,"low":9.85,"close":13.4},"depth":{"buy":[{"quantity":7875,"price":13.3,"orders":3},{"quantity":10500,"price":13.25,"orders":3},{"quantity":13125,"price":13.2,"orders":3},{"quantity":13125,"price":13.15,"orders":4},{"quantity":18375,"price":13.1,"orders":3}],"sell":[{"quantity":5250,"price":13.4,"orders":2},{"quantity":13125,"price":13.45,"orders":4},{"quantity":10500,"price":13.5,"orders":4},{"quantity":10500,"price":13.55,"orders":3},{"quantity":28875,"price":13.6,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":13.4,"volume":3087000,"average_price":11.35,"oi":3320625.0,"net_change":0.85,"total_buy_quantity":477750.0,"total_sell_quantity":364875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1746179962090","oi_day_high":3467625.0,"oi_day_low":3302250.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":298.0,"high":300.4,"low":224.2,"close":295.0},"depth":{"buy":[{"quantity":200,"price":292.1,"orders":2},{"quantity":100,"price":291.1,"orders":1},{"quantity":100,"price":291.05,"orders":1},{"quantity":100,"price":288.85,"orders":1},{"quantity":100,"price":288.8,"orders":1}],"sell":[{"quantity":100,"price":294.3,"orders":1},{"quantity":100,"price":295.15,"orders":1},{"quantity":100,"price":295.2,"orders":1},{"quantity":100,"price":295.8,"orders":1},{"quantity":100,"price":295.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":295.0,"volume":133500,"average_price":249.89,"oi":203800.0,"net_change":2.45,"total_buy_quantity":7200.0,"total_sell_quantity":13400.0,"lower_circuit_limit":79.1,"upper_circuit_limit":506.0,"last_trade_time":"1746179959884","oi_day_high":210500.0,"oi_day_low":198600.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":23.05,"high":30.85,"low":21.6,"close":24.4},"depth":{"buy":[{"quantity":1000,"price":24.35,"orders":1},{"quantity":2000,"price":24.3,"orders":1},{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":2000,"price":24.1,"orders":2}],"sell":[{"quantity":2000,"price":24.55,"orders":2},{"quantity":1000,"price":24.6,"orders":1},{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":24.75,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":24.4,"volume":1205000,"average_price":26.92,"oi":523000.0,"net_change":2.25,"total_buy_quantity":254000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1746179963738","oi_day_high":561000.0,"oi_day_low":507000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":14.7,"high":16.35,"low":12.65,"close":15.7},"depth":{"buy":[{"quantity":5000,"price":15.55,"orders":2},{"quantity":5000,"price":15.45,"orders":1},{"quantity":42500,"price":14.35,"orders":2},{"quantity":25000,"price":14.0,"orders":1},{"quantity":10000,"price":13.75,"orders":1}],"sell":[{"quantity":2500,"price":15.95,"orders":1},{"quantity":12500,"price":16.9,"orders":1},{"quantity":7500,"price":16.95,"orders":1},{"quantity":27500,"price":17.75,"orders":2},{"quantity":17500,"price":18.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":15.7,"volume":335000,"average_price":14.3,"oi":207500.0,"net_change":1.0,"total_buy_quantity":207500.0,"total_sell_quantity":222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1746179238790","oi_day_high":225000.0,"oi_day_low":200000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":2.7,"high":3.05,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":45825,"price":2.4,"orders":7},{"quantity":35250,"price":2.35,"orders":7},{"quantity":42300,"price":2.3,"orders":7},{"quantity":35250,"price":2.25,"orders":5},{"quantity":14100,"price":2.2,"orders":4}],"sell":[{"quantity":21150,"price":2.5,"orders":5},{"quantity":59925,"price":2.55,"orders":8},{"quantity":45825,"price":2.6,"orders":6},{"quantity":17625,"price":2.65,"orders":3},{"quantity":21150,"price":2.7,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.4,"volume":916500,"average_price":2.72,"oi":1804800.0,"net_change":-0.35,"total_buy_quantity":979950.0,"total_sell_quantity":934125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1746179686967","oi_day_high":1854150.0,"oi_day_low":1766025.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":54.1,"high":66.25,"low":51.0,"close":52.45},"depth":{"buy":[{"quantity":700,"price":52.15,"orders":1},{"quantity":700,"price":52.1,"orders":1},{"quantity":700,"price":52.05,"orders":1},{"quantity":700,"price":52.0,"orders":1},{"quantity":700,"price":51.95,"orders":1}],"sell":[{"quantity":700,"price":52.35,"orders":1},{"quantity":700,"price":52.4,"orders":1},{"quantity":700,"price":52.55,"orders":1},{"quantity":700,"price":52.65,"orders":1},{"quantity":1400,"price":52.7,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":52.45,"volume":1248100,"average_price":58.09,"oi":1188600.0,"net_change":-0.4,"total_buy_quantity":65100.0,"total_sell_quantity":100100.0,"lower_circuit_limit":17.8,"upper_circuit_limit":117.4,"last_trade_time":"1746179979111","oi_day_high":1522500.0,"oi_day_low":1188600.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":11.95,"high":14.45,"low":11.35,"close":12.0},"depth":{"buy":[{"quantity":1775,"price":11.85,"orders":1},{"quantity":1775,"price":11.8,"orders":1},{"quantity":1775,"price":11.75,"orders":1},{"quantity":3550,"price":11.7,"orders":2},{"quantity":8875,"price":11.6,"orders":1}],"sell":[{"quantity":1775,"price":12.0,"orders":1},{"quantity":5325,"price":12.05,"orders":2},{"quantity":1775,"price":12.1,"orders":1},{"quantity":3550,"price":12.15,"orders":1},{"quantity":8875,"price":12.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":12.0,"volume":699350,"average_price":12.67,"oi":653200.0,"net_change":-3.4,"total_buy_quantity":248500.0,"total_sell_quantity":268025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746179672880","oi_day_high":773900.0,"oi_day_low":653200.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":16.05,"high":19.7,"low":14.5,"close":17.75},"depth":{"buy":[{"quantity":1150,"price":17.65,"orders":1},{"quantity":2300,"price":17.6,"orders":2},{"quantity":5750,"price":17.55,"orders":5},{"quantity":5750,"price":17.5,"orders":5},{"quantity":4600,"price":17.45,"orders":3}],"sell":[{"quantity":6900,"price":17.8,"orders":6},{"quantity":4600,"price":17.85,"orders":4},{"quantity":4600,"price":17.9,"orders":4},{"quantity":4600,"price":17.95,"orders":3},{"quantity":2300,"price":18.0,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":17.75,"volume":2945150,"average_price":17.21,"oi":1986050.0,"net_change":0.8,"total_buy_quantity":249550.0,"total_sell_quantity":186300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746179984227","oi_day_high":2235600.0,"oi_day_low":1976850.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":4.15,"high":5.15,"low":3.15,"close":3.45},"depth":{"buy":[{"quantity":72000,"price":3.4,"orders":7},{"quantity":36000,"price":3.35,"orders":5},{"quantity":52000,"price":3.3,"orders":6},{"quantity":36000,"price":3.25,"orders":5},{"quantity":32000,"price":3.2,"orders":5}],"sell":[{"quantity":32000,"price":3.5,"orders":4},{"quantity":24000,"price":3.55,"orders":5},{"quantity":20000,"price":3.6,"orders":5},{"quantity":40000,"price":3.65,"orders":5},{"quantity":16000,"price":3.7,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":3.45,"volume":2228000,"average_price":4.06,"oi":1972000.0,"net_change":-0.4,"total_buy_quantity":988000.0,"total_sell_quantity":888000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1746179820163","oi_day_high":2020000.0,"oi_day_low":1844000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":88.95,"high":101.15,"low":75.75,"close":96.2},"depth":{"buy":[{"quantity":300,"price":95.1,"orders":1},{"quantity":600,"price":95.05,"orders":1},{"quantity":600,"price":94.55,"orders":1},{"quantity":300,"price":94.5,"orders":1},{"quantity":3000,"price":93.15,"orders":2}],"sell":[{"quantity":300,"price":95.9,"orders":1},{"quantity":600,"price":95.95,"orders":1},{"quantity":600,"price":96.45,"orders":1},{"quantity":300,"price":96.7,"orders":1},{"quantity":3000,"price":99.0,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":96.2,"volume":43500,"average_price":86.66,"oi":153300.0,"net_change":16.8,"total_buy_quantity":40800.0,"total_sell_quantity":35400.0,"lower_circuit_limit":30.55,"upper_circuit_limit":128.25,"last_trade_time":"1746179429217","oi_day_high":161100.0,"oi_day_low":152700.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":135.1,"high":156.1,"low":112.65,"close":149.7},"depth":{"buy":[{"quantity":150,"price":150.25,"orders":1},{"quantity":150,"price":150.2,"orders":1},{"quantity":300,"price":150.05,"orders":1},{"quantity":300,"price":148.55,"orders":1},{"quantity":300,"price":147.05,"orders":1}],"sell":[{"quantity":150,"price":152.65,"orders":1},{"quantity":300,"price":152.95,"orders":1},{"quantity":300,"price":154.45,"orders":1},{"quantity":900,"price":157.0,"orders":1},{"quantity":600,"price":157.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":149.7,"volume":22950,"average_price":132.53,"oi":25200.0,"net_change":2.15,"total_buy_quantity":8100.0,"total_sell_quantity":16050.0,"lower_circuit_limit":50.25,"upper_circuit_limit":244.85,"last_trade_time":"1746177296407","oi_day_high":25650.0,"oi_day_low":22350.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":9.8,"high":9.9,"low":5.8,"close":5.85},"depth":{"buy":[{"quantity":1800,"price":5.9,"orders":1},{"quantity":5400,"price":5.85,"orders":2},{"quantity":3600,"price":5.75,"orders":1},{"quantity":1800,"price":5.5,"orders":1},{"quantity":1800,"price":5.45,"orders":1}],"sell":[{"quantity":1800,"price":6.05,"orders":1},{"quantity":3600,"price":6.1,"orders":2},{"quantity":5400,"price":6.15,"orders":2},{"quantity":3600,"price":6.2,"orders":2},{"quantity":7200,"price":6.25,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":5.85,"volume":331200,"average_price":7.56,"oi":167400.0,"net_change":-4.8,"total_buy_quantity":345600.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1746179951744","oi_day_high":181800.0,"oi_day_low":149400.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":12.0,"high":18.6,"low":12.0,"close":14.6},"depth":{"buy":[{"quantity":2000,"price":14.7,"orders":2},{"quantity":1000,"price":14.6,"orders":1},{"quantity":1000,"price":14.55,"orders":1},{"quantity":2000,"price":14.5,"orders":2},{"quantity":3000,"price":14.45,"orders":2}],"sell":[{"quantity":2000,"price":14.9,"orders":2},{"quantity":3000,"price":14.95,"orders":2},{"quantity":2000,"price":15.0,"orders":2},{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.1,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":14.6,"volume":518000,"average_price":15.59,"oi":515000.0,"net_change":2.3,"total_buy_quantity":268000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1746179919828","oi_day_high":531000.0,"oi_day_low":515000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":2550,"price":57.1,"orders":1},{"quantity":850,"price":57.05,"orders":1},{"quantity":8500,"price":56.7,"orders":1},{"quantity":3400,"price":56.3,"orders":1},{"quantity":2550,"price":53.5,"orders":1}],"sell":[{"quantity":850,"price":72.85,"orders":1},{"quantity":2550,"price":73.6,"orders":1},{"quantity":4250,"price":74.05,"orders":1},{"quantity":8500,"price":75.05,"orders":1},{"quantity":3400,"price":77.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":30600.0,"total_sell_quantity":28050.0,"lower_circuit_limit":26.9,"upper_circuit_limit":89.9,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":31.0,"high":36.35,"low":27.15,"close":33.8},"depth":{"buy":[{"quantity":3600,"price":33.0,"orders":3},{"quantity":1200,"price":32.85,"orders":1},{"quantity":1200,"price":32.75,"orders":1},{"quantity":6000,"price":32.7,"orders":1},{"quantity":1200,"price":31.9,"orders":1}],"sell":[{"quantity":1200,"price":34.8,"orders":1},{"quantity":7200,"price":34.85,"orders":6},{"quantity":1200,"price":34.95,"orders":1},{"quantity":1200,"price":35.1,"orders":1},{"quantity":1200,"price":35.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":33.8,"volume":571200,"average_price":31.27,"oi":148800.0,"net_change":3.4,"total_buy_quantity":106800.0,"total_sell_quantity":147600.0,"lower_circuit_limit":10.4,"upper_circuit_limit":50.4,"last_trade_time":"1746179982260","oi_day_high":199200.0,"oi_day_low":133200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":37.2,"high":45.3,"low":29.45,"close":44.4},"depth":{"buy":[{"quantity":1250,"price":43.4,"orders":2},{"quantity":625,"price":43.3,"orders":1},{"quantity":1875,"price":43.2,"orders":1},{"quantity":625,"price":43.05,"orders":1},{"quantity":1875,"price":42.95,"orders":1}],"sell":[{"quantity":625,"price":43.65,"orders":1},{"quantity":625,"price":43.7,"orders":1},{"quantity":625,"price":43.85,"orders":1},{"quantity":625,"price":44.1,"orders":1},{"quantity":1875,"price":44.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":44.4,"volume":633750,"average_price":35.62,"oi":317500.0,"net_change":1.65,"total_buy_quantity":55625.0,"total_sell_quantity":76250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1746179934054","oi_day_high":319375.0,"oi_day_low":231250.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":126.0,"high":151.6,"low":110.4,"close":151.3},"depth":{"buy":[{"quantity":375,"price":144.1,"orders":1},{"quantity":750,"price":144.05,"orders":1},{"quantity":750,"price":142.55,"orders":1},{"quantity":1875,"price":141.4,"orders":1},{"quantity":1875,"price":140.65,"orders":1}],"sell":[{"quantity":750,"price":146.65,"orders":2},{"quantity":750,"price":146.95,"orders":1},{"quantity":375,"price":148.15,"orders":1},{"quantity":750,"price":148.45,"orders":1},{"quantity":1875,"price":149.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":151.3,"volume":38625,"average_price":128.75,"oi":52500.0,"net_change":19.25,"total_buy_quantity":26625.0,"total_sell_quantity":33375.0,"lower_circuit_limit":44.5,"upper_circuit_limit":219.6,"last_trade_time":"1746178961300","oi_day_high":55500.0,"oi_day_low":52500.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":20.0,"high":20.05,"low":13.5,"close":15.2},"depth":{"buy":[{"quantity":1700,"price":13.65,"orders":1},{"quantity":18700,"price":13.6,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.65,"orders":1}],"sell":[{"quantity":1700,"price":15.15,"orders":1},{"quantity":1700,"price":15.2,"orders":1},{"quantity":1700,"price":16.55,"orders":1},{"quantity":1700,"price":16.6,"orders":1},{"quantity":1700,"price":16.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":15.2,"volume":533800,"average_price":15.62,"oi":234600.0,"net_change":-4.35,"total_buy_quantity":168300.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1746179939859","oi_day_high":241400.0,"oi_day_low":171700.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":4.95,"high":4.95,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":12750,"price":3.3,"orders":7},{"quantity":7500,"price":3.25,"orders":5},{"quantity":8250,"price":3.2,"orders":7},{"quantity":3750,"price":3.15,"orders":2},{"quantity":3750,"price":3.1,"orders":3}],"sell":[{"quantity":4500,"price":3.4,"orders":3},{"quantity":7500,"price":3.45,"orders":5},{"quantity":4500,"price":3.5,"orders":3},{"quantity":6000,"price":3.55,"orders":4},{"quantity":6000,"price":3.6,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":3.4,"volume":1592250,"average_price":3.93,"oi":3339750.0,"net_change":-1.1,"total_buy_quantity":426750.0,"total_sell_quantity":438000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1746179986355","oi_day_high":3373500.0,"oi_day_low":3081750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":20.4,"high":23.0,"low":16.2,"close":21.85},"depth":{"buy":[{"quantity":3150,"price":21.7,"orders":3},{"quantity":3150,"price":21.65,"orders":2},{"quantity":2100,"price":21.6,"orders":2},{"quantity":2100,"price":21.55,"orders":2},{"quantity":1050,"price":21.5,"orders":1}],"sell":[{"quantity":1050,"price":21.9,"orders":1},{"quantity":2100,"price":21.95,"orders":1},{"quantity":1050,"price":22.05,"orders":1},{"quantity":2100,"price":22.1,"orders":2},{"quantity":6300,"price":22.15,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":21.85,"volume":885150,"average_price":19.27,"oi":2198700.0,"net_change":1.45,"total_buy_quantity":184800.0,"total_sell_quantity":191100.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1746179997214","oi_day_high":2445450.0,"oi_day_low":2198700.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":4.7,"high":7.3,"low":4.05,"close":4.5},"depth":{"buy":[{"quantity":3600,"price":4.45,"orders":2},{"quantity":9000,"price":4.4,"orders":4},{"quantity":7200,"price":4.35,"orders":3},{"quantity":3600,"price":4.3,"orders":2},{"quantity":1800,"price":4.25,"orders":1}],"sell":[{"quantity":7200,"price":4.55,"orders":3},{"quantity":7200,"price":4.6,"orders":4},{"quantity":18000,"price":4.65,"orders":5},{"quantity":7200,"price":4.7,"orders":4},{"quantity":9000,"price":4.75,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":4.5,"volume":2943000,"average_price":5.64,"oi":2626200.0,"net_change":-0.4,"total_buy_quantity":680400.0,"total_sell_quantity":624600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746179992451","oi_day_high":2833200.0,"oi_day_low":2601000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":74.9,"high":76.4,"low":57.75,"close":72.55},"depth":{"buy":[{"quantity":300,"price":73.85,"orders":1},{"quantity":300,"price":73.8,"orders":1},{"quantity":300,"price":73.7,"orders":1},{"quantity":600,"price":73.65,"orders":1},{"quantity":600,"price":72.85,"orders":1}],"sell":[{"quantity":300,"price":75.1,"orders":1},{"quantity":600,"price":75.15,"orders":1},{"quantity":300,"price":75.85,"orders":1},{"quantity":300,"price":75.9,"orders":1},{"quantity":600,"price":75.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":72.55,"volume":14400,"average_price":66.07,"oi":32400.0,"net_change":-4.4,"total_buy_quantity":23400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":20.75,"upper_circuit_limit":133.15,"last_trade_time":"1746171097922","oi_day_high":32400.0,"oi_day_low":29100.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":34.0,"high":37.95,"low":32.1,"close":37.75},"depth":{"buy":[{"quantity":775,"price":37.65,"orders":1},{"quantity":775,"price":37.6,"orders":1},{"quantity":775,"price":37.35,"orders":1},{"quantity":775,"price":37.3,"orders":1},{"quantity":1550,"price":37.25,"orders":1}],"sell":[{"quantity":775,"price":38.25,"orders":1},{"quantity":775,"price":38.3,"orders":1},{"quantity":775,"price":38.9,"orders":1},{"quantity":775,"price":39.55,"orders":1},{"quantity":2325,"price":39.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":37.75,"volume":11625,"average_price":34.67,"oi":55025.0,"net_change":-3.6,"total_buy_quantity":47275.0,"total_sell_quantity":74400.0,"lower_circuit_limit":11.4,"upper_circuit_limit":71.3,"last_trade_time":"1746179807528","oi_day_high":58125.0,"oi_day_low":54250.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":23.05,"high":26.65,"low":18.2,"close":25.0},"depth":{"buy":[{"quantity":1800,"price":24.85,"orders":3},{"quantity":600,"price":24.8,"orders":1},{"quantity":600,"price":24.75,"orders":1},{"quantity":600,"price":24.7,"orders":1},{"quantity":1200,"price":24.65,"orders":1}],"sell":[{"quantity":1200,"price":25.1,"orders":2},{"quantity":1200,"price":25.15,"orders":2},{"quantity":1200,"price":25.2,"orders":2},{"quantity":600,"price":25.25,"orders":1},{"quantity":1200,"price":25.3,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":25.0,"volume":368400,"average_price":21.77,"oi":183000.0,"net_change":0.55,"total_buy_quantity":244800.0,"total_sell_quantity":121200.0,"lower_circuit_limit":2.2,"upper_circuit_limit":46.7,"last_trade_time":"1746179937167","oi_day_high":206400.0,"oi_day_low":183000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":24.05,"high":25.45,"low":10.85,"close":11.9},"depth":{"buy":[{"quantity":1550,"price":11.7,"orders":2},{"quantity":1550,"price":11.65,"orders":1},{"quantity":775,"price":11.6,"orders":1},{"quantity":775,"price":11.55,"orders":1},{"quantity":4650,"price":11.5,"orders":2}],"sell":[{"quantity":1550,"price":11.95,"orders":2},{"quantity":1550,"price":12.0,"orders":2},{"quantity":3100,"price":12.05,"orders":3},{"quantity":775,"price":12.1,"orders":1},{"quantity":3100,"price":12.15,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":11.9,"volume":678125,"average_price":14.87,"oi":129425.0,"net_change":-10.25,"total_buy_quantity":171275.0,"total_sell_quantity":237925.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1746179993275","oi_day_high":157325.0,"oi_day_low":114700.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":97.9,"high":110.55,"low":81.7,"close":104.5},"depth":{"buy":[{"quantity":200,"price":104.4,"orders":1},{"quantity":400,"price":104.35,"orders":1},{"quantity":200,"price":104.0,"orders":1},{"quantity":2800,"price":96.55,"orders":1},{"quantity":200,"price":75.1,"orders":1}],"sell":[{"quantity":400,"price":106.25,"orders":2},{"quantity":400,"price":106.35,"orders":1},{"quantity":2800,"price":119.95,"orders":1},{"quantity":10000,"price":122.7,"orders":1},{"quantity":1800,"price":137.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":104.5,"volume":124200,"average_price":92.84,"oi":116600.0,"net_change":9.75,"total_buy_quantity":12200.0,"total_sell_quantity":16200.0,"lower_circuit_limit":43.05,"upper_circuit_limit":146.45,"last_trade_time":"1746179542147","oi_day_high":121800.0,"oi_day_low":114600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":12.45,"high":14.3,"low":8.7,"close":10.05},"depth":{"buy":[{"quantity":2000,"price":10.0,"orders":2},{"quantity":1000,"price":9.95,"orders":1},{"quantity":2000,"price":9.9,"orders":2},{"quantity":3000,"price":9.85,"orders":2},{"quantity":1000,"price":9.8,"orders":1}],"sell":[{"quantity":2000,"price":10.15,"orders":2},{"quantity":2000,"price":10.25,"orders":2},{"quantity":1000,"price":10.3,"orders":1},{"quantity":4000,"price":10.35,"orders":3},{"quantity":1000,"price":10.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":10.05,"volume":320000,"average_price":11.8,"oi":423000.0,"net_change":-1.3,"total_buy_quantity":224000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1746179947001","oi_day_high":452000.0,"oi_day_low":412000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":6.9,"high":6.9,"low":6.6,"close":6.65},"depth":{"buy":[{"quantity":14475,"price":7.35,"orders":2},{"quantity":9650,"price":7.25,"orders":1},{"quantity":4825,"price":7.15,"orders":1},{"quantity":19300,"price":7.0,"orders":1},{"quantity":48250,"price":6.85,"orders":1}],"sell":[{"quantity":9650,"price":7.45,"orders":1},{"quantity":14475,"price":7.55,"orders":2},{"quantity":14475,"price":7.9,"orders":1},{"quantity":24125,"price":7.95,"orders":1},{"quantity":48250,"price":8.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.65,"volume":19300,"average_price":6.71,"oi":120625.0,"net_change":-0.75,"total_buy_quantity":376350.0,"total_sell_quantity":371525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746160381442","oi_day_high":130275.0,"oi_day_low":120625.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":22.2,"high":24.4,"low":15.7,"close":18.9},"depth":{"buy":[{"quantity":2625,"price":18.65,"orders":3},{"quantity":1750,"price":18.6,"orders":2},{"quantity":2625,"price":18.55,"orders":3},{"quantity":1750,"price":18.5,"orders":2},{"quantity":875,"price":18.45,"orders":1}],"sell":[{"quantity":1750,"price":18.85,"orders":2},{"quantity":1750,"price":18.9,"orders":2},{"quantity":3500,"price":18.95,"orders":3},{"quantity":2625,"price":19.0,"orders":3},{"quantity":875,"price":19.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":18.9,"volume":1873375,"average_price":18.7,"oi":728875.0,"net_change":-1.85,"total_buy_quantity":187250.0,"total_sell_quantity":274750.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1746179966752","oi_day_high":896875.0,"oi_day_low":728875.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":28.85,"high":33.5,"low":23.45,"close":30.2},"depth":{"buy":[{"quantity":400,"price":30.15,"orders":1},{"quantity":800,"price":30.1,"orders":2},{"quantity":2000,"price":30.05,"orders":4},{"quantity":1600,"price":30.0,"orders":4},{"quantity":1200,"price":29.95,"orders":3}],"sell":[{"quantity":400,"price":30.35,"orders":1},{"quantity":2000,"price":30.4,"orders":4},{"quantity":1200,"price":30.45,"orders":3},{"quantity":2400,"price":30.5,"orders":6},{"quantity":1600,"price":30.55,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":30.2,"volume":1882000,"average_price":27.1,"oi":783600.0,"net_change":-4.45,"total_buy_quantity":67600.0,"total_sell_quantity":78800.0,"lower_circuit_limit":6.3,"upper_circuit_limit":63.0,"last_trade_time":"1746179997429","oi_day_high":862000.0,"oi_day_low":579200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":14.4,"high":15.85,"low":11.25,"close":14.5},"depth":{"buy":[{"quantity":5000,"price":14.4,"orders":1},{"quantity":10000,"price":14.35,"orders":2},{"quantity":5000,"price":14.3,"orders":1},{"quantity":5000,"price":14.25,"orders":1},{"quantity":10000,"price":14.2,"orders":2}],"sell":[{"quantity":15000,"price":14.55,"orders":2},{"quantity":5000,"price":14.6,"orders":1},{"quantity":5000,"price":14.65,"orders":1},{"quantity":5000,"price":14.7,"orders":1},{"quantity":5000,"price":14.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":14.5,"volume":400000,"average_price":13.93,"oi":890000.0,"net_change":4.7,"total_buy_quantity":350000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746179975179","oi_day_high":945000.0,"oi_day_low":890000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":273.15,"high":326.55,"low":261.05,"close":326.55},"depth":{"buy":[{"quantity":125,"price":327.3,"orders":1},{"quantity":125,"price":327.2,"orders":1},{"quantity":125,"price":327.15,"orders":1},{"quantity":250,"price":327.05,"orders":1},{"quantity":250,"price":324.05,"orders":1}],"sell":[{"quantity":125,"price":336.05,"orders":1},{"quantity":125,"price":336.1,"orders":1},{"quantity":125,"price":336.3,"orders":1},{"quantity":125,"price":340.3,"orders":1},{"quantity":125,"price":341.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":326.55,"volume":3375,"average_price":290.23,"oi":3250.0,"net_change":60.8,"total_buy_quantity":5625.0,"total_sell_quantity":8750.0,"lower_circuit_limit":98.25,"upper_circuit_limit":433.25,"last_trade_time":"1746179522850","oi_day_high":3250.0,"oi_day_low":2125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":270.0,"high":310.0,"low":232.3,"close":236.9},"depth":{"buy":[{"quantity":125,"price":237.4,"orders":1},{"quantity":125,"price":235.15,"orders":1},{"quantity":500,"price":235.1,"orders":2},{"quantity":375,"price":235.05,"orders":2},{"quantity":375,"price":232.65,"orders":1}],"sell":[{"quantity":125,"price":239.45,"orders":1},{"quantity":500,"price":239.5,"orders":1},{"quantity":375,"price":241.45,"orders":1},{"quantity":125,"price":241.5,"orders":1},{"quantity":375,"price":253.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":236.9,"volume":110375,"average_price":259.27,"oi":84375.0,"net_change":-35.0,"total_buy_quantity":22625.0,"total_sell_quantity":25375.0,"lower_circuit_limit":35.35,"upper_circuit_limit":508.45,"last_trade_time":"1746179995030","oi_day_high":85625.0,"oi_day_low":76125.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":407.0,"high":474.7,"low":319.9,"close":471.55},"depth":{"buy":[{"quantity":25,"price":300.05,"orders":1},{"quantity":25,"price":300.0,"orders":1},{"quantity":100,"price":272.6,"orders":1},{"quantity":250,"price":228.0,"orders":1},{"quantity":50,"price":225.0,"orders":2}],"sell":[{"quantity":25,"price":601.45,"orders":1},{"quantity":125,"price":601.5,"orders":1},{"quantity":75,"price":611.75,"orders":1},{"quantity":250,"price":687.75,"orders":1},{"quantity":100,"price":734.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":471.55,"volume":600,"average_price":384.75,"oi":1325.0,"net_change":66.55,"total_buy_quantity":1550.0,"total_sell_quantity":575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":816.8,"last_trade_time":"1746179521994","oi_day_high":1400.0,"oi_day_low":1250.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":369.9,"high":393.0,"low":311.45,"close":321.0},"depth":{"buy":[{"quantity":300,"price":321.05,"orders":1},{"quantity":300,"price":319.55,"orders":1},{"quantity":300,"price":318.05,"orders":1},{"quantity":300,"price":315.2,"orders":2},{"quantity":150,"price":315.0,"orders":1}],"sell":[{"quantity":150,"price":325.25,"orders":1},{"quantity":300,"price":325.45,"orders":1},{"quantity":150,"price":359.0,"orders":1},{"quantity":900,"price":359.15,"orders":1},{"quantity":750,"price":361.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":321.0,"volume":31650,"average_price":356.58,"oi":219450.0,"net_change":-8.95,"total_buy_quantity":5250.0,"total_sell_quantity":17250.0,"lower_circuit_limit":107.8,"upper_circuit_limit":552.1,"last_trade_time":"1746179963534","oi_day_high":223200.0,"oi_day_low":219450.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":322.0,"high":369.55,"low":282.55,"close":335.5},"depth":{"buy":[{"quantity":150,"price":330.45,"orders":2},{"quantity":150,"price":330.4,"orders":1},{"quantity":75,"price":330.3,"orders":1},{"quantity":75,"price":330.2,"orders":1},{"quantity":150,"price":330.1,"orders":2}],"sell":[{"quantity":75,"price":335.45,"orders":1},{"quantity":75,"price":335.5,"orders":1},{"quantity":75,"price":336.75,"orders":1},{"quantity":75,"price":336.95,"orders":1},{"quantity":75,"price":337.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":335.5,"volume":131325,"average_price":322.54,"oi":55350.0,"net_change":-59.55,"total_buy_quantity":12450.0,"total_sell_quantity":12375.0,"lower_circuit_limit":154.6,"upper_circuit_limit":635.5,"last_trade_time":"1746179970741","oi_day_high":56100.0,"oi_day_low":47850.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":16.25,"high":18.75,"low":15.5,"close":18.75},"depth":{"buy":[{"quantity":3225,"price":18.7,"orders":1},{"quantity":3225,"price":18.55,"orders":1},{"quantity":6450,"price":18.5,"orders":2},{"quantity":6450,"price":18.45,"orders":2},{"quantity":3225,"price":18.35,"orders":1}],"sell":[{"quantity":6450,"price":19.1,"orders":2},{"quantity":6450,"price":19.15,"orders":1},{"quantity":3225,"price":19.2,"orders":1},{"quantity":3225,"price":19.45,"orders":1},{"quantity":3225,"price":19.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":18.75,"volume":99975,"average_price":16.66,"oi":516000.0,"net_change":1.75,"total_buy_quantity":312825.0,"total_sell_quantity":370875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1746179908137","oi_day_high":561150.0,"oi_day_low":516000.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":138.65,"high":138.65,"low":103.85,"close":127.05},"depth":{"buy":[{"quantity":75,"price":126.95,"orders":1},{"quantity":75,"price":126.9,"orders":1},{"quantity":150,"price":126.35,"orders":2},{"quantity":75,"price":126.3,"orders":1},{"quantity":75,"price":125.65,"orders":1}],"sell":[{"quantity":150,"price":128.4,"orders":2},{"quantity":75,"price":128.65,"orders":1},{"quantity":150,"price":128.7,"orders":2},{"quantity":150,"price":128.75,"orders":1},{"quantity":75,"price":128.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":127.05,"volume":76950,"average_price":115.75,"oi":104850.0,"net_change":-5.55,"total_buy_quantity":9825.0,"total_sell_quantity":14175.0,"lower_circuit_limit":35.8,"upper_circuit_limit":229.4,"last_trade_time":"1746179963578","oi_day_high":108975.0,"oi_day_low":100425.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":7.15,"high":8.2,"low":5.65,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.4,"orders":1},{"quantity":18000,"price":7.35,"orders":5},{"quantity":6000,"price":7.3,"orders":2},{"quantity":12000,"price":7.25,"orders":3},{"quantity":21000,"price":7.2,"orders":3}],"sell":[{"quantity":12000,"price":7.45,"orders":3},{"quantity":6000,"price":7.5,"orders":2},{"quantity":12000,"price":7.55,"orders":3},{"quantity":6000,"price":7.6,"orders":2},{"quantity":18000,"price":7.65,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":7.35,"volume":2877000,"average_price":6.97,"oi":1650000.0,"net_change":-1.0,"total_buy_quantity":594000.0,"total_sell_quantity":498000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746179995457","oi_day_high":1668000.0,"oi_day_low":1500000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":34.1,"high":41.35,"low":30.65,"close":41.35},"depth":{"buy":[{"quantity":750,"price":41.15,"orders":1},{"quantity":750,"price":41.1,"orders":1},{"quantity":750,"price":41.05,"orders":1},{"quantity":1500,"price":40.95,"orders":2},{"quantity":1500,"price":40.9,"orders":2}],"sell":[{"quantity":1500,"price":41.4,"orders":2},{"quantity":750,"price":41.45,"orders":1},{"quantity":750,"price":41.6,"orders":1},{"quantity":1500,"price":41.65,"orders":1},{"quantity":750,"price":41.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":41.35,"volume":137250,"average_price":34.64,"oi":402000.0,"net_change":6.8,"total_buy_quantity":106500.0,"total_sell_quantity":108000.0,"lower_circuit_limit":11.45,"upper_circuit_limit":57.65,"last_trade_time":"1746179950905","oi_day_high":408000.0,"oi_day_low":390750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":5.75,"high":5.9,"low":4.85,"close":5.9},"depth":{"buy":[{"quantity":19200,"price":6.05,"orders":2},{"quantity":12800,"price":5.95,"orders":1},{"quantity":32000,"price":5.9,"orders":1},{"quantity":44800,"price":5.85,"orders":2},{"quantity":25600,"price":5.7,"orders":1}],"sell":[{"quantity":19200,"price":6.2,"orders":2},{"quantity":12800,"price":6.25,"orders":1},{"quantity":44800,"price":6.3,"orders":2},{"quantity":76800,"price":6.35,"orders":3},{"quantity":57600,"price":6.4,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.9,"volume":51200,"average_price":5.21,"oi":320000.0,"net_change":0.55,"total_buy_quantity":640000.0,"total_sell_quantity":780800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746178797506","oi_day_high":320000.0,"oi_day_low":307200.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":39.9,"high":39.9,"low":20.85,"close":21.0},"depth":{"buy":[{"quantity":400,"price":20.9,"orders":2},{"quantity":600,"price":20.5,"orders":2},{"quantity":400,"price":20.45,"orders":1},{"quantity":200,"price":20.25,"orders":1},{"quantity":400,"price":19.95,"orders":1}],"sell":[{"quantity":200,"price":21.1,"orders":1},{"quantity":400,"price":21.15,"orders":2},{"quantity":600,"price":21.2,"orders":3},{"quantity":400,"price":21.25,"orders":1},{"quantity":200,"price":21.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":21.0,"volume":221800,"average_price":25.53,"oi":141600.0,"net_change":-21.05,"total_buy_quantity":88600.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.9,"last_trade_time":"1746179986882","oi_day_high":147600.0,"oi_day_low":141200.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":126.65,"high":146.0,"low":107.4,"close":108.05},"depth":{"buy":[{"quantity":275,"price":107.2,"orders":1},{"quantity":275,"price":107.15,"orders":1},{"quantity":550,"price":107.05,"orders":1},{"quantity":275,"price":104.9,"orders":1},{"quantity":275,"price":104.0,"orders":1}],"sell":[{"quantity":275,"price":109.3,"orders":1},{"quantity":275,"price":109.5,"orders":1},{"quantity":275,"price":110.25,"orders":1},{"quantity":275,"price":110.3,"orders":1},{"quantity":1375,"price":111.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":108.05,"volume":22550,"average_price":119.26,"oi":15675.0,"net_change":-18.35,"total_buy_quantity":45650.0,"total_sell_quantity":41800.0,"lower_circuit_limit":38.0,"upper_circuit_limit":214.8,"last_trade_time":"1746179994977","oi_day_high":18700.0,"oi_day_low":14300.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.0,"high":8.5,"low":5.75,"close":5.75},"depth":{"buy":[{"quantity":2650,"price":5.65,"orders":1},{"quantity":2650,"price":5.6,"orders":1},{"quantity":26500,"price":5.25,"orders":2},{"quantity":29150,"price":5.0,"orders":1},{"quantity":2650,"price":4.9,"orders":1}],"sell":[{"quantity":2650,"price":5.9,"orders":1},{"quantity":2650,"price":5.95,"orders":1},{"quantity":7950,"price":6.0,"orders":3},{"quantity":2650,"price":6.05,"orders":1},{"quantity":2650,"price":6.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":5.75,"volume":333900,"average_price":7.09,"oi":410750.0,"net_change":-0.6,"total_buy_quantity":445200.0,"total_sell_quantity":530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746179914546","oi_day_high":463750.0,"oi_day_low":397500.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":57.0,"high":76.3,"low":51.8,"close":69.4},"depth":{"buy":[{"quantity":1000,"price":67.05,"orders":1},{"quantity":500,"price":67.0,"orders":1},{"quantity":1000,"price":65.35,"orders":1},{"quantity":2000,"price":65.3,"orders":1},{"quantity":4000,"price":62.75,"orders":1}],"sell":[{"quantity":2000,"price":75.0,"orders":3},{"quantity":16500,"price":75.05,"orders":3},{"quantity":1000,"price":75.1,"orders":1},{"quantity":2000,"price":75.15,"orders":1},{"quantity":1500,"price":75.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":69.4,"volume":326500,"average_price":61.28,"oi":480500.0,"net_change":17.0,"total_buy_quantity":32000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":15.55,"upper_circuit_limit":89.25,"last_trade_time":"1746179903826","oi_day_high":510500.0,"oi_day_low":477000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":280.95,"high":327.0,"low":235.65,"close":268.8},"depth":{"buy":[{"quantity":150,"price":263.6,"orders":2},{"quantity":150,"price":263.55,"orders":2},{"quantity":150,"price":262.6,"orders":2},{"quantity":150,"price":262.55,"orders":1},{"quantity":75,"price":260.1,"orders":1}],"sell":[{"quantity":150,"price":266.9,"orders":2},{"quantity":75,"price":266.95,"orders":1},{"quantity":75,"price":267.35,"orders":1},{"quantity":75,"price":267.4,"orders":1},{"quantity":150,"price":267.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":268.8,"volume":54600,"average_price":285.9,"oi":57075.0,"net_change":-0.3,"total_buy_quantity":14025.0,"total_sell_quantity":19050.0,"lower_circuit_limit":50.25,"upper_circuit_limit":487.95,"last_trade_time":"1746179992325","oi_day_high":57225.0,"oi_day_low":52575.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":85.1,"high":94.1,"low":76.7,"close":91.3},"depth":{"buy":[{"quantity":325,"price":92.05,"orders":1},{"quantity":325,"price":92.0,"orders":1},{"quantity":325,"price":91.95,"orders":1},{"quantity":650,"price":91.85,"orders":1},{"quantity":650,"price":90.95,"orders":1}],"sell":[{"quantity":325,"price":94.0,"orders":1},{"quantity":325,"price":94.15,"orders":1},{"quantity":325,"price":94.25,"orders":1},{"quantity":650,"price":94.45,"orders":1},{"quantity":325,"price":94.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":91.3,"volume":10400,"average_price":84.29,"oi":24700.0,"net_change":5.8,"total_buy_quantity":16250.0,"total_sell_quantity":33800.0,"lower_circuit_limit":34.2,"upper_circuit_limit":136.8,"last_trade_time":"1746178876266","oi_day_high":25025.0,"oi_day_low":23725.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":10.0,"high":10.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":5.15,"orders":1},{"quantity":10000,"price":5.1,"orders":1},{"quantity":2500,"price":4.5,"orders":1},{"quantity":5000,"price":3.55,"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":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":10.0,"volume":0,"average_price":0.0,"oi":147500.0,"net_change":-0.05,"total_buy_quantity":42500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746005675000","oi_day_high":152500.0,"oi_day_low":147500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":104.8,"high":136.95,"low":87.35,"close":87.35},"depth":{"buy":[{"quantity":300,"price":88.3,"orders":2},{"quantity":300,"price":88.25,"orders":1},{"quantity":150,"price":80.05,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":76.95,"orders":1}],"sell":[{"quantity":300,"price":90.8,"orders":2},{"quantity":300,"price":90.85,"orders":1},{"quantity":150,"price":104.95,"orders":1},{"quantity":150,"price":105.0,"orders":1},{"quantity":150,"price":105.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":87.35,"volume":36750,"average_price":117.73,"oi":13350.0,"net_change":-3.7,"total_buy_quantity":27000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.2,"last_trade_time":"1746179819105","oi_day_high":15150.0,"oi_day_low":11850.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":28.9,"high":30.15,"low":17.8,"close":18.25},"depth":{"buy":[{"quantity":1900,"price":18.0,"orders":2},{"quantity":1900,"price":17.9,"orders":2},{"quantity":950,"price":17.85,"orders":1},{"quantity":1900,"price":17.8,"orders":2},{"quantity":1900,"price":17.75,"orders":1}],"sell":[{"quantity":950,"price":18.4,"orders":1},{"quantity":950,"price":18.45,"orders":1},{"quantity":1900,"price":18.55,"orders":1},{"quantity":950,"price":18.75,"orders":1},{"quantity":950,"price":18.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":18.25,"volume":311600,"average_price":22.1,"oi":272650.0,"net_change":-9.05,"total_buy_quantity":177650.0,"total_sell_quantity":111150.0,"lower_circuit_limit":6.95,"upper_circuit_limit":47.65,"last_trade_time":"1746179996118","oi_day_high":273600.0,"oi_day_low":186200.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.55,"high":7.8,"low":5.15,"close":7.15},"depth":{"buy":[{"quantity":12000,"price":7.15,"orders":2},{"quantity":12000,"price":7.1,"orders":3},{"quantity":16000,"price":7.05,"orders":3},{"quantity":4000,"price":7.0,"orders":1},{"quantity":12000,"price":6.95,"orders":2}],"sell":[{"quantity":24000,"price":7.25,"orders":4},{"quantity":12000,"price":7.3,"orders":2},{"quantity":24000,"price":7.35,"orders":4},{"quantity":12000,"price":7.4,"orders":2},{"quantity":8000,"price":7.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":7.15,"volume":708000,"average_price":6.17,"oi":1204000.0,"net_change":0.05,"total_buy_quantity":524000.0,"total_sell_quantity":584000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1746179965138","oi_day_high":1256000.0,"oi_day_low":1196000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":20.45,"high":20.5,"low":13.55,"close":18.4},"depth":{"buy":[{"quantity":1400,"price":18.4,"orders":2},{"quantity":3500,"price":18.35,"orders":5},{"quantity":2800,"price":18.3,"orders":3},{"quantity":9100,"price":18.25,"orders":7},{"quantity":6300,"price":18.2,"orders":8}],"sell":[{"quantity":2100,"price":18.55,"orders":3},{"quantity":4200,"price":18.6,"orders":5},{"quantity":5600,"price":18.65,"orders":6},{"quantity":7000,"price":18.7,"orders":5},{"quantity":2100,"price":18.75,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":18.4,"volume":7067900,"average_price":15.76,"oi":2227400.0,"net_change":-1.5,"total_buy_quantity":562800.0,"total_sell_quantity":269500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1746179996616","oi_day_high":3320100.0,"oi_day_low":2214800.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":19.25,"high":25.6,"low":18.5,"close":18.8},"depth":{"buy":[{"quantity":3000,"price":18.6,"orders":2},{"quantity":3000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.2,"orders":1}],"sell":[{"quantity":3000,"price":18.8,"orders":2},{"quantity":2000,"price":18.85,"orders":1},{"quantity":8000,"price":19.1,"orders":2},{"quantity":2000,"price":19.15,"orders":1},{"quantity":3000,"price":19.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":18.8,"volume":278000,"average_price":21.88,"oi":112000.0,"net_change":2.2,"total_buy_quantity":127000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1746179987972","oi_day_high":137000.0,"oi_day_low":108000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1492.45,"high":1494.35,"low":1273.7,"close":1390.05},"depth":{"buy":[{"quantity":15,"price":1389.35,"orders":1},{"quantity":15,"price":1328.45,"orders":1},{"quantity":30,"price":1287.4,"orders":2},{"quantity":195,"price":1287.35,"orders":1},{"quantity":15,"price":1215.2,"orders":1}],"sell":[{"quantity":15,"price":1480.0,"orders":1},{"quantity":15,"price":1562.0,"orders":1},{"quantity":15,"price":1632.4,"orders":1},{"quantity":15,"price":1676.8,"orders":1},{"quantity":45,"price":1676.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1390.05,"volume":3570,"average_price":1408.77,"oi":2205.0,"net_change":197.7,"total_buy_quantity":1950.0,"total_sell_quantity":540.0,"lower_circuit_limit":329.05,"upper_circuit_limit":2055.65,"last_trade_time":"1746179880001","oi_day_high":2205.0,"oi_day_low":1650.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":111.65,"high":113.0,"low":74.2,"close":74.7},"depth":{"buy":[{"quantity":500,"price":73.55,"orders":1},{"quantity":250,"price":66.1,"orders":1},{"quantity":3750,"price":66.05,"orders":1},{"quantity":250,"price":64.6,"orders":1},{"quantity":2500,"price":64.55,"orders":1}],"sell":[{"quantity":250,"price":76.1,"orders":1},{"quantity":500,"price":76.45,"orders":1},{"quantity":250,"price":82.35,"orders":1},{"quantity":250,"price":84.1,"orders":1},{"quantity":250,"price":87.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":74.7,"volume":33750,"average_price":90.08,"oi":32750.0,"net_change":-39.2,"total_buy_quantity":20750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":40.3,"upper_circuit_limit":187.5,"last_trade_time":"1746179995177","oi_day_high":38500.0,"oi_day_low":32500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":16.0,"high":19.15,"low":14.05,"close":15.8},"depth":{"buy":[{"quantity":2025,"price":15.75,"orders":1},{"quantity":2025,"price":15.7,"orders":1},{"quantity":8100,"price":15.65,"orders":3},{"quantity":4050,"price":15.6,"orders":2},{"quantity":2025,"price":15.55,"orders":1}],"sell":[{"quantity":4050,"price":15.9,"orders":2},{"quantity":8100,"price":15.95,"orders":3},{"quantity":68850,"price":16.0,"orders":9},{"quantity":2025,"price":16.05,"orders":1},{"quantity":2025,"price":16.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":15.8,"volume":2000700,"average_price":16.34,"oi":1225125.0,"net_change":2.0,"total_buy_quantity":384750.0,"total_sell_quantity":488025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1746179995744","oi_day_high":1257525.0,"oi_day_low":1160325.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":12.15,"high":14.15,"low":11.55,"close":13.25},"depth":{"buy":[{"quantity":4000,"price":13.05,"orders":2},{"quantity":2000,"price":13.0,"orders":1},{"quantity":6000,"price":12.95,"orders":2},{"quantity":2000,"price":12.9,"orders":1},{"quantity":4000,"price":12.85,"orders":2}],"sell":[{"quantity":2000,"price":13.3,"orders":1},{"quantity":2000,"price":13.35,"orders":1},{"quantity":2000,"price":13.4,"orders":1},{"quantity":6000,"price":13.45,"orders":2},{"quantity":2000,"price":13.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":13.25,"volume":102000,"average_price":12.79,"oi":988000.0,"net_change":0.0,"total_buy_quantity":258000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1746179684382","oi_day_high":990000.0,"oi_day_low":962000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":137.65,"high":160.1,"low":129.0,"close":129.2},"depth":{"buy":[{"quantity":150,"price":128.15,"orders":2},{"quantity":150,"price":128.1,"orders":2},{"quantity":75,"price":128.05,"orders":1},{"quantity":300,"price":128.0,"orders":1},{"quantity":75,"price":127.9,"orders":1}],"sell":[{"quantity":150,"price":129.15,"orders":2},{"quantity":75,"price":129.2,"orders":1},{"quantity":75,"price":129.45,"orders":1},{"quantity":75,"price":129.5,"orders":1},{"quantity":150,"price":129.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":129.2,"volume":133275,"average_price":147.75,"oi":127800.0,"net_change":-7.65,"total_buy_quantity":10950.0,"total_sell_quantity":20250.0,"lower_circuit_limit":22.05,"upper_circuit_limit":251.65,"last_trade_time":"1746179996057","oi_day_high":134250.0,"oi_day_low":126375.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":5.05,"high":6.5,"low":4.85,"close":5.85},"depth":{"buy":[{"quantity":14625,"price":5.75,"orders":4},{"quantity":5850,"price":5.7,"orders":2},{"quantity":14625,"price":5.65,"orders":4},{"quantity":2925,"price":5.6,"orders":1},{"quantity":14625,"price":5.55,"orders":4}],"sell":[{"quantity":2925,"price":5.9,"orders":1},{"quantity":11700,"price":5.95,"orders":3},{"quantity":5850,"price":6.0,"orders":2},{"quantity":2925,"price":6.05,"orders":1},{"quantity":2925,"price":6.2,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":5.85,"volume":149175,"average_price":5.63,"oi":125775.0,"net_change":0.0,"total_buy_quantity":470925.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746179908665","oi_day_high":134550.0,"oi_day_low":117000.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":451.4,"high":514.55,"low":417.5,"close":498.0},"depth":{"buy":[{"quantity":125,"price":496.4,"orders":1},{"quantity":125,"price":493.95,"orders":1},{"quantity":125,"price":493.9,"orders":1},{"quantity":250,"price":492.1,"orders":2},{"quantity":250,"price":492.05,"orders":1}],"sell":[{"quantity":125,"price":499.2,"orders":1},{"quantity":125,"price":499.25,"orders":1},{"quantity":1250,"price":500.0,"orders":1},{"quantity":125,"price":500.6,"orders":1},{"quantity":625,"price":500.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":498.0,"volume":114750,"average_price":465.29,"oi":132750.0,"net_change":3.05,"total_buy_quantity":11250.0,"total_sell_quantity":21750.0,"lower_circuit_limit":142.1,"upper_circuit_limit":847.8,"last_trade_time":"1746179988252","oi_day_high":152375.0,"oi_day_low":132750.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":24.3,"high":28.9,"low":22.75,"close":25.2},"depth":{"buy":[{"quantity":800,"price":26.15,"orders":1},{"quantity":800,"price":26.0,"orders":1},{"quantity":4000,"price":25.1,"orders":1},{"quantity":800,"price":24.65,"orders":1},{"quantity":11200,"price":22.75,"orders":1}],"sell":[{"quantity":1600,"price":27.45,"orders":1},{"quantity":800,"price":28.35,"orders":1},{"quantity":800,"price":28.4,"orders":1},{"quantity":4000,"price":28.5,"orders":1},{"quantity":4000,"price":31.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":25.2,"volume":68000,"average_price":25.74,"oi":72800.0,"net_change":-1.35,"total_buy_quantity":91200.0,"total_sell_quantity":94400.0,"lower_circuit_limit":6.55,"upper_circuit_limit":46.55,"last_trade_time":"1746179435790","oi_day_high":80800.0,"oi_day_low":72000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":99.0,"high":106.5,"low":77.25,"close":79.0},"depth":{"buy":[{"quantity":650,"price":78.05,"orders":1},{"quantity":650,"price":77.8,"orders":1},{"quantity":650,"price":77.75,"orders":1},{"quantity":1300,"price":77.7,"orders":1},{"quantity":3250,"price":77.2,"orders":5}],"sell":[{"quantity":650,"price":79.35,"orders":1},{"quantity":650,"price":79.4,"orders":1},{"quantity":1300,"price":79.95,"orders":1},{"quantity":650,"price":80.0,"orders":1},{"quantity":1950,"price":81.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":79.0,"volume":271700,"average_price":92.7,"oi":211250.0,"net_change":22.25,"total_buy_quantity":62400.0,"total_sell_quantity":99450.0,"lower_circuit_limit":10.7,"upper_circuit_limit":178.7,"last_trade_time":"1746179966845","oi_day_high":273650.0,"oi_day_low":211250.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":313.1,"high":373.6,"low":278.9,"close":318.25},"depth":{"buy":[{"quantity":150,"price":323.15,"orders":2},{"quantity":75,"price":323.1,"orders":1},{"quantity":150,"price":322.15,"orders":2},{"quantity":150,"price":322.05,"orders":1},{"quantity":75,"price":319.8,"orders":1}],"sell":[{"quantity":150,"price":327.3,"orders":2},{"quantity":75,"price":327.35,"orders":1},{"quantity":75,"price":328.9,"orders":1},{"quantity":150,"price":328.95,"orders":1},{"quantity":75,"price":332.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":318.25,"volume":11250,"average_price":313.28,"oi":9525.0,"net_change":-24.2,"total_buy_quantity":7950.0,"total_sell_quantity":8775.0,"lower_circuit_limit":101.9,"upper_circuit_limit":583.0,"last_trade_time":"1746179809864","oi_day_high":9750.0,"oi_day_low":8250.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":72.55,"high":73.2,"low":27.0,"close":27.1},"depth":{"buy":[{"quantity":700,"price":26.5,"orders":2},{"quantity":1050,"price":26.45,"orders":2},{"quantity":700,"price":26.3,"orders":2},{"quantity":700,"price":26.05,"orders":1},{"quantity":1050,"price":25.65,"orders":2}],"sell":[{"quantity":700,"price":27.3,"orders":2},{"quantity":1400,"price":27.35,"orders":3},{"quantity":700,"price":27.4,"orders":2},{"quantity":1400,"price":27.55,"orders":2},{"quantity":700,"price":27.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":27.1,"volume":275800,"average_price":36.51,"oi":103250.0,"net_change":-59.75,"total_buy_quantity":81200.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.95,"last_trade_time":"1746179998652","oi_day_high":105700.0,"oi_day_low":36750.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":63.5,"high":87.0,"low":50.4,"close":69.45},"depth":{"buy":[{"quantity":250,"price":69.5,"orders":1},{"quantity":250,"price":69.45,"orders":1},{"quantity":250,"price":68.75,"orders":1},{"quantity":750,"price":68.7,"orders":1},{"quantity":500,"price":68.65,"orders":1}],"sell":[{"quantity":500,"price":70.3,"orders":2},{"quantity":750,"price":70.95,"orders":1},{"quantity":500,"price":71.0,"orders":2},{"quantity":1250,"price":72.4,"orders":1},{"quantity":750,"price":72.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":69.45,"volume":74000,"average_price":68.16,"oi":23500.0,"net_change":6.05,"total_buy_quantity":54000.0,"total_sell_quantity":46250.0,"lower_circuit_limit":11.65,"upper_circuit_limit":115.15,"last_trade_time":"1746179924663","oi_day_high":24750.0,"oi_day_low":21000.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.2,"high":4.35,"low":3.45,"close":4.2},"depth":{"buy":[{"quantity":11250,"price":4.1,"orders":2},{"quantity":28125,"price":4.05,"orders":4},{"quantity":45000,"price":4.0,"orders":4},{"quantity":73125,"price":3.95,"orders":7},{"quantity":45000,"price":3.9,"orders":8}],"sell":[{"quantity":22500,"price":4.2,"orders":2},{"quantity":22500,"price":4.25,"orders":3},{"quantity":84375,"price":4.3,"orders":6},{"quantity":22500,"price":4.35,"orders":3},{"quantity":22500,"price":4.4,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":4.2,"volume":483750,"average_price":3.94,"oi":770625.0,"net_change":0.0,"total_buy_quantity":635625.0,"total_sell_quantity":652500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1746179965956","oi_day_high":776250.0,"oi_day_low":708750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":25.15,"high":31.3,"low":25.15,"close":31.15},"depth":{"buy":[{"quantity":1550,"price":30.75,"orders":1},{"quantity":1550,"price":30.45,"orders":1},{"quantity":1550,"price":30.25,"orders":1},{"quantity":15500,"price":30.2,"orders":1},{"quantity":1550,"price":30.05,"orders":1}],"sell":[{"quantity":1550,"price":32.0,"orders":1},{"quantity":1550,"price":32.4,"orders":1},{"quantity":1550,"price":33.05,"orders":1},{"quantity":10850,"price":33.1,"orders":2},{"quantity":1550,"price":33.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":31.15,"volume":24800,"average_price":27.88,"oi":266600.0,"net_change":2.15,"total_buy_quantity":125550.0,"total_sell_quantity":128650.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1746179958313","oi_day_high":268150.0,"oi_day_low":261950.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":28.0,"high":36.2,"low":24.3,"close":25.0},"depth":{"buy":[{"quantity":375,"price":24.9,"orders":1},{"quantity":375,"price":24.85,"orders":1},{"quantity":750,"price":24.8,"orders":2},{"quantity":375,"price":24.75,"orders":1},{"quantity":750,"price":24.7,"orders":2}],"sell":[{"quantity":375,"price":25.1,"orders":1},{"quantity":375,"price":25.15,"orders":1},{"quantity":375,"price":25.2,"orders":1},{"quantity":375,"price":25.35,"orders":1},{"quantity":750,"price":25.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":25.0,"volume":1198875,"average_price":29.52,"oi":1030125.0,"net_change":-1.0,"total_buy_quantity":151500.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1746179978962","oi_day_high":1050375.0,"oi_day_low":990750.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":24.0,"high":38.3,"low":22.25,"close":26.0},"depth":{"buy":[{"quantity":2800,"price":25.85,"orders":2},{"quantity":2800,"price":25.8,"orders":2},{"quantity":2800,"price":25.75,"orders":2},{"quantity":4200,"price":25.7,"orders":3},{"quantity":1400,"price":25.65,"orders":1}],"sell":[{"quantity":1400,"price":26.05,"orders":1},{"quantity":1400,"price":26.1,"orders":1},{"quantity":1400,"price":26.2,"orders":1},{"quantity":2800,"price":26.25,"orders":2},{"quantity":2800,"price":26.3,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":26.0,"volume":3841600,"average_price":28.71,"oi":1342600.0,"net_change":2.75,"total_buy_quantity":142800.0,"total_sell_quantity":270200.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1746179987177","oi_day_high":1712200.0,"oi_day_low":1138200.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":225.0,"high":280.75,"low":182.0,"close":188.0},"depth":{"buy":[{"quantity":150,"price":184.1,"orders":1},{"quantity":300,"price":184.05,"orders":1},{"quantity":150,"price":184.0,"orders":1},{"quantity":150,"price":183.0,"orders":1},{"quantity":150,"price":178.0,"orders":1}],"sell":[{"quantity":150,"price":187.9,"orders":1},{"quantity":300,"price":187.95,"orders":1},{"quantity":600,"price":204.9,"orders":1},{"quantity":300,"price":207.0,"orders":2},{"quantity":1500,"price":210.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":188.0,"volume":34950,"average_price":221.09,"oi":36600.0,"net_change":-23.45,"total_buy_quantity":9600.0,"total_sell_quantity":10500.0,"lower_circuit_limit":58.1,"upper_circuit_limit":364.8,"last_trade_time":"1746179693012","oi_day_high":42750.0,"oi_day_low":35850.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":22.45,"high":38.5,"low":21.4,"close":36.2},"depth":{"buy":[{"quantity":1550,"price":35.85,"orders":2},{"quantity":775,"price":35.75,"orders":1},{"quantity":775,"price":35.65,"orders":1},{"quantity":775,"price":35.45,"orders":1},{"quantity":3100,"price":35.3,"orders":1}],"sell":[{"quantity":775,"price":36.2,"orders":1},{"quantity":775,"price":36.45,"orders":1},{"quantity":3100,"price":36.95,"orders":1},{"quantity":775,"price":37.0,"orders":1},{"quantity":775,"price":37.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":36.2,"volume":233275,"average_price":32.68,"oi":114700.0,"net_change":7.55,"total_buy_quantity":110050.0,"total_sell_quantity":106950.0,"lower_circuit_limit":7.8,"upper_circuit_limit":49.5,"last_trade_time":"1746179995059","oi_day_high":123225.0,"oi_day_low":101525.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":3600000,"price":1.0,"orders":18},{"quantity":2360000,"price":0.95,"orders":9},{"quantity":2640000,"price":0.9,"orders":13},{"quantity":8440000,"price":0.85,"orders":11},{"quantity":8720000,"price":0.8,"orders":14}],"sell":[{"quantity":800000,"price":1.05,"orders":8},{"quantity":1120000,"price":1.1,"orders":12},{"quantity":1600000,"price":1.15,"orders":5},{"quantity":1760000,"price":1.2,"orders":7},{"quantity":1760000,"price":1.25,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.05,"volume":32600000,"average_price":0.99,"oi":1.3724E8,"net_change":0.05,"total_buy_quantity":8.416E7,"total_sell_quantity":8720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1746179990840","oi_day_high":1.4116E8,"oi_day_low":1.372E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":176.75,"high":176.75,"low":176.75,"close":176.75},"depth":{"buy":[{"quantity":375,"price":164.05,"orders":1},{"quantity":8250,"price":163.95,"orders":2},{"quantity":1875,"price":163.75,"orders":1},{"quantity":3750,"price":160.2,"orders":1},{"quantity":3750,"price":159.25,"orders":1}],"sell":[{"quantity":8250,"price":176.85,"orders":2},{"quantity":1500,"price":178.55,"orders":1},{"quantity":3750,"price":180.45,"orders":1},{"quantity":1875,"price":190.7,"orders":1},{"quantity":3750,"price":192.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":176.75,"volume":375,"average_price":176.75,"oi":102375.0,"net_change":5.6,"total_buy_quantity":34500.0,"total_sell_quantity":39375.0,"lower_circuit_limit":96.85,"upper_circuit_limit":245.45,"last_trade_time":"1746163249639","oi_day_high":102375.0,"oi_day_low":102375.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":44.6,"high":56.35,"low":34.75,"close":37.9},"depth":{"buy":[{"quantity":525,"price":37.05,"orders":1},{"quantity":525,"price":37.0,"orders":1},{"quantity":525,"price":36.9,"orders":1},{"quantity":525,"price":36.85,"orders":1},{"quantity":1050,"price":36.55,"orders":1}],"sell":[{"quantity":525,"price":37.8,"orders":1},{"quantity":525,"price":37.85,"orders":1},{"quantity":1050,"price":37.9,"orders":1},{"quantity":1050,"price":37.95,"orders":1},{"quantity":1575,"price":38.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":37.9,"volume":178500,"average_price":46.58,"oi":79275.0,"net_change":-6.0,"total_buy_quantity":71400.0,"total_sell_quantity":92925.0,"lower_circuit_limit":5.55,"upper_circuit_limit":82.25,"last_trade_time":"1746179820025","oi_day_high":80850.0,"oi_day_low":53025.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":9.0,"high":11.95,"low":8.75,"close":10.65},"depth":{"buy":[{"quantity":2700,"price":10.55,"orders":1},{"quantity":2700,"price":10.5,"orders":1},{"quantity":2700,"price":10.45,"orders":1},{"quantity":2700,"price":10.4,"orders":1},{"quantity":2700,"price":10.35,"orders":1}],"sell":[{"quantity":2700,"price":10.7,"orders":1},{"quantity":10800,"price":10.75,"orders":3},{"quantity":5400,"price":10.85,"orders":1},{"quantity":2700,"price":10.9,"orders":1},{"quantity":2700,"price":11.0,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":10.65,"volume":189000,"average_price":9.99,"oi":89100.0,"net_change":-0.85,"total_buy_quantity":270000.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746179797096","oi_day_high":97200.0,"oi_day_low":86400.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":21.3,"high":31.2,"low":21.3,"close":30.3},"depth":{"buy":[{"quantity":3400,"price":30.1,"orders":2},{"quantity":1700,"price":30.0,"orders":1},{"quantity":1700,"price":29.95,"orders":1},{"quantity":1700,"price":29.9,"orders":1},{"quantity":1700,"price":29.8,"orders":1}],"sell":[{"quantity":1700,"price":30.3,"orders":1},{"quantity":1700,"price":30.35,"orders":1},{"quantity":1700,"price":30.6,"orders":1},{"quantity":6800,"price":31.05,"orders":1},{"quantity":6800,"price":31.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":30.3,"volume":603500,"average_price":26.5,"oi":273700.0,"net_change":15.4,"total_buy_quantity":226100.0,"total_sell_quantity":185300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1746179898693","oi_day_high":292400.0,"oi_day_low":243100.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":112.55,"high":124.4,"low":83.05,"close":85.5},"depth":{"buy":[{"quantity":375,"price":86.3,"orders":1},{"quantity":375,"price":86.25,"orders":1},{"quantity":375,"price":86.1,"orders":1},{"quantity":750,"price":85.05,"orders":1},{"quantity":375,"price":84.1,"orders":1}],"sell":[{"quantity":375,"price":87.75,"orders":1},{"quantity":750,"price":87.95,"orders":1},{"quantity":375,"price":90.75,"orders":1},{"quantity":375,"price":91.05,"orders":1},{"quantity":375,"price":91.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":85.5,"volume":127125,"average_price":106.14,"oi":104250.0,"net_change":-21.55,"total_buy_quantity":47625.0,"total_sell_quantity":47625.0,"lower_circuit_limit":24.45,"upper_circuit_limit":189.65,"last_trade_time":"1746179959260","oi_day_high":104625.0,"oi_day_low":93375.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":217.0,"high":242.7,"low":185.0,"close":237.1},"depth":{"buy":[{"quantity":600,"price":236.25,"orders":1},{"quantity":1500,"price":231.35,"orders":1},{"quantity":750,"price":223.5,"orders":1},{"quantity":450,"price":218.65,"orders":1},{"quantity":1500,"price":188.8,"orders":1}],"sell":[{"quantity":450,"price":260.6,"orders":1},{"quantity":750,"price":266.85,"orders":1},{"quantity":600,"price":268.1,"orders":1},{"quantity":1500,"price":270.95,"orders":1},{"quantity":1500,"price":282.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":237.1,"volume":1500,"average_price":221.87,"oi":31050.0,"net_change":31.35,"total_buy_quantity":4800.0,"total_sell_quantity":12300.0,"lower_circuit_limit":89.15,"upper_circuit_limit":322.35,"last_trade_time":"1746175585335","oi_day_high":31050.0,"oi_day_low":30900.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":8.3,"high":10.8,"low":6.95,"close":9.95},"depth":{"buy":[{"quantity":4950,"price":9.9,"orders":3},{"quantity":9900,"price":9.85,"orders":5},{"quantity":14850,"price":9.8,"orders":6},{"quantity":16500,"price":9.75,"orders":5},{"quantity":23100,"price":9.65,"orders":6}],"sell":[{"quantity":1650,"price":9.95,"orders":1},{"quantity":4950,"price":10.0,"orders":3},{"quantity":9900,"price":10.05,"orders":6},{"quantity":11550,"price":10.1,"orders":7},{"quantity":21450,"price":10.15,"orders":8}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":9.95,"volume":4367550,"average_price":8.66,"oi":3712500.0,"net_change":0.3,"total_buy_quantity":519750.0,"total_sell_quantity":420750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1746179998185","oi_day_high":3717450.0,"oi_day_low":3474900.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":22.6,"high":24.85,"low":19.05,"close":21.0},"depth":{"buy":[{"quantity":1700,"price":19.55,"orders":1},{"quantity":1700,"price":19.5,"orders":1},{"quantity":1700,"price":19.15,"orders":1},{"quantity":20400,"price":19.1,"orders":2},{"quantity":17000,"price":19.05,"orders":1}],"sell":[{"quantity":1700,"price":21.95,"orders":1},{"quantity":3400,"price":22.0,"orders":2},{"quantity":1700,"price":22.55,"orders":1},{"quantity":3400,"price":22.6,"orders":1},{"quantity":1700,"price":22.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":21.0,"volume":1251200,"average_price":22.38,"oi":532100.0,"net_change":0.3,"total_buy_quantity":170000.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1746179949465","oi_day_high":617100.0,"oi_day_low":511700.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":35.7,"high":35.75,"low":24.9,"close":28.5},"depth":{"buy":[{"quantity":500,"price":28.35,"orders":1},{"quantity":1000,"price":28.3,"orders":2},{"quantity":500,"price":28.25,"orders":1},{"quantity":500,"price":28.2,"orders":1},{"quantity":1500,"price":28.15,"orders":2}],"sell":[{"quantity":1500,"price":28.55,"orders":2},{"quantity":500,"price":28.6,"orders":1},{"quantity":1000,"price":28.65,"orders":1},{"quantity":500,"price":28.7,"orders":1},{"quantity":500,"price":28.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":28.5,"volume":903000,"average_price":27.77,"oi":864000.0,"net_change":-6.25,"total_buy_quantity":106000.0,"total_sell_quantity":131500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":65.35,"last_trade_time":"1746179994160","oi_day_high":1021000.0,"oi_day_low":861500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":20.9,"high":23.35,"low":14.8,"close":15.35},"depth":{"buy":[{"quantity":575,"price":15.2,"orders":1},{"quantity":2300,"price":15.05,"orders":3},{"quantity":1725,"price":14.85,"orders":2},{"quantity":575,"price":14.75,"orders":1},{"quantity":1150,"price":14.7,"orders":2}],"sell":[{"quantity":1150,"price":15.35,"orders":2},{"quantity":1150,"price":15.4,"orders":2},{"quantity":575,"price":15.45,"orders":1},{"quantity":575,"price":15.5,"orders":1},{"quantity":1725,"price":15.55,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":15.35,"volume":181700,"average_price":19.29,"oi":203550.0,"net_change":-3.8,"total_buy_quantity":118450.0,"total_sell_quantity":112125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1746179950765","oi_day_high":208150.0,"oi_day_low":182275.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":86.9,"high":99.0,"low":86.9,"close":93.0},"depth":{"buy":[{"quantity":1500,"price":96.05,"orders":1},{"quantity":750,"price":95.5,"orders":1},{"quantity":1500,"price":95.45,"orders":1},{"quantity":1500,"price":94.85,"orders":1},{"quantity":3000,"price":93.5,"orders":1}],"sell":[{"quantity":3000,"price":97.7,"orders":3},{"quantity":750,"price":97.75,"orders":1},{"quantity":750,"price":97.85,"orders":1},{"quantity":750,"price":98.1,"orders":1},{"quantity":7500,"price":99.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":93.0,"volume":3750,"average_price":95.09,"oi":375000.0,"net_change":2.5,"total_buy_quantity":57000.0,"total_sell_quantity":58500.0,"lower_circuit_limit":54.9,"upper_circuit_limit":126.1,"last_trade_time":"1746173488979","oi_day_high":376500.0,"oi_day_low":375000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":5.7,"high":6.2,"low":4.45,"close":4.75},"depth":{"buy":[{"quantity":24850,"price":4.65,"orders":6},{"quantity":31950,"price":4.6,"orders":5},{"quantity":31950,"price":4.55,"orders":8},{"quantity":28400,"price":4.5,"orders":4},{"quantity":42600,"price":4.45,"orders":7}],"sell":[{"quantity":24850,"price":4.75,"orders":6},{"quantity":28400,"price":4.8,"orders":6},{"quantity":56800,"price":4.85,"orders":8},{"quantity":10650,"price":4.9,"orders":3},{"quantity":46150,"price":4.95,"orders":7}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":4.75,"volume":2296850,"average_price":5.32,"oi":2211650.0,"net_change":-0.8,"total_buy_quantity":912350.0,"total_sell_quantity":1036600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1746179987360","oi_day_high":2229400.0,"oi_day_low":1952500.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":37.9,"high":42.7,"low":30.85,"close":35.0},"depth":{"buy":[{"quantity":625,"price":34.25,"orders":1},{"quantity":625,"price":34.2,"orders":1},{"quantity":1250,"price":30.65,"orders":1},{"quantity":3125,"price":30.6,"orders":1},{"quantity":8125,"price":30.55,"orders":1}],"sell":[{"quantity":625,"price":38.2,"orders":1},{"quantity":1250,"price":38.4,"orders":1},{"quantity":625,"price":38.45,"orders":1},{"quantity":1250,"price":38.5,"orders":1},{"quantity":1250,"price":39.65,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":35.0,"volume":261875,"average_price":36.0,"oi":231250.0,"net_change":-3.8,"total_buy_quantity":87500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.6,"last_trade_time":"1746179908173","oi_day_high":244375.0,"oi_day_low":215000.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":211.7,"high":230.75,"low":172.3,"close":225.25},"depth":{"buy":[{"quantity":150,"price":238.15,"orders":1},{"quantity":150,"price":238.1,"orders":1},{"quantity":300,"price":238.05,"orders":1},{"quantity":150,"price":235.05,"orders":1},{"quantity":750,"price":232.55,"orders":1}],"sell":[{"quantity":150,"price":241.9,"orders":1},{"quantity":300,"price":241.95,"orders":1},{"quantity":300,"price":243.95,"orders":1},{"quantity":750,"price":247.25,"orders":1},{"quantity":750,"price":252.5,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":225.25,"volume":7200,"average_price":203.28,"oi":6000.0,"net_change":-20.0,"total_buy_quantity":8250.0,"total_sell_quantity":14250.0,"lower_circuit_limit":84.9,"upper_circuit_limit":405.6,"last_trade_time":"1746177767294","oi_day_high":6600.0,"oi_day_low":4650.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.6,"high":3.6,"low":2.85,"close":3.5},"depth":{"buy":[{"quantity":20500,"price":3.6,"orders":2},{"quantity":30750,"price":3.55,"orders":2},{"quantity":20500,"price":3.45,"orders":1},{"quantity":41000,"price":3.4,"orders":1},{"quantity":123000,"price":3.35,"orders":2}],"sell":[{"quantity":10250,"price":3.7,"orders":1},{"quantity":30750,"price":3.75,"orders":2},{"quantity":71750,"price":3.8,"orders":2},{"quantity":276750,"price":3.85,"orders":4},{"quantity":82000,"price":4.1,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.5,"volume":358750,"average_price":3.28,"oi":707250.0,"net_change":-0.25,"total_buy_quantity":943000.0,"total_sell_quantity":881500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1746179366370","oi_day_high":717500.0,"oi_day_low":594500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":122.45,"high":134.4,"low":122.45,"close":134.4},"depth":{"buy":[{"quantity":250,"price":130.35,"orders":1},{"quantity":250,"price":130.3,"orders":1},{"quantity":1000,"price":122.85,"orders":1},{"quantity":2500,"price":121.75,"orders":1},{"quantity":1250,"price":119.15,"orders":1}],"sell":[{"quantity":250,"price":141.3,"orders":1},{"quantity":250,"price":142.35,"orders":1},{"quantity":750,"price":145.5,"orders":1},{"quantity":1250,"price":146.9,"orders":1},{"quantity":2500,"price":150.25,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":134.4,"volume":2500,"average_price":125.69,"oi":5000.0,"net_change":16.7,"total_buy_quantity":11000.0,"total_sell_quantity":18750.0,"lower_circuit_limit":53.8,"upper_circuit_limit":181.6,"last_trade_time":"1746178339007","oi_day_high":5000.0,"oi_day_low":4500.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":74.3,"high":91.5,"low":68.0,"close":87.7},"depth":{"buy":[{"quantity":400,"price":87.15,"orders":1},{"quantity":800,"price":87.05,"orders":1},{"quantity":400,"price":86.55,"orders":1},{"quantity":400,"price":86.5,"orders":1},{"quantity":800,"price":86.45,"orders":1}],"sell":[{"quantity":400,"price":88.3,"orders":1},{"quantity":400,"price":88.35,"orders":1},{"quantity":400,"price":88.7,"orders":1},{"quantity":800,"price":88.75,"orders":1},{"quantity":400,"price":89.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":87.7,"volume":922400,"average_price":79.24,"oi":383600.0,"net_change":7.5,"total_buy_quantity":31600.0,"total_sell_quantity":40400.0,"lower_circuit_limit":31.65,"upper_circuit_limit":173.7,"last_trade_time":"1746179997579","oi_day_high":396000.0,"oi_day_low":314000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":6.9,"high":7.65,"low":4.55,"close":4.65},"depth":{"buy":[{"quantity":4200,"price":4.55,"orders":5},{"quantity":6300,"price":4.5,"orders":5},{"quantity":2800,"price":4.45,"orders":3},{"quantity":2100,"price":4.4,"orders":3},{"quantity":2800,"price":4.35,"orders":3}],"sell":[{"quantity":1400,"price":4.65,"orders":2},{"quantity":2800,"price":4.7,"orders":4},{"quantity":12600,"price":4.75,"orders":7},{"quantity":10500,"price":4.8,"orders":5},{"quantity":11900,"price":4.85,"orders":6}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":4.65,"volume":415800,"average_price":5.88,"oi":637700.0,"net_change":-2.15,"total_buy_quantity":231700.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1746179963475","oi_day_high":640500.0,"oi_day_low":557900.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":13.2,"high":17.9,"low":11.2,"close":11.4},"depth":{"buy":[{"quantity":5000,"price":11.35,"orders":4},{"quantity":6000,"price":11.3,"orders":6},{"quantity":6000,"price":11.25,"orders":5},{"quantity":4000,"price":11.2,"orders":4},{"quantity":16000,"price":11.15,"orders":7}],"sell":[{"quantity":4000,"price":11.5,"orders":4},{"quantity":7000,"price":11.55,"orders":6},{"quantity":3000,"price":11.6,"orders":3},{"quantity":3000,"price":11.65,"orders":2},{"quantity":17000,"price":11.7,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":11.4,"volume":2547000,"average_price":14.77,"oi":1629000.0,"net_change":-1.4,"total_buy_quantity":368000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1746179994222","oi_day_high":1686000.0,"oi_day_low":1575000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":150.95,"high":178.9,"low":136.55,"close":136.55},"depth":{"buy":[{"quantity":125,"price":138.45,"orders":1},{"quantity":125,"price":138.4,"orders":1},{"quantity":125,"price":138.1,"orders":1},{"quantity":250,"price":138.05,"orders":1},{"quantity":125,"price":136.6,"orders":1}],"sell":[{"quantity":250,"price":140.45,"orders":2},{"quantity":125,"price":140.5,"orders":1},{"quantity":125,"price":140.65,"orders":1},{"quantity":125,"price":140.7,"orders":1},{"quantity":125,"price":140.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":136.55,"volume":72000,"average_price":157.68,"oi":96750.0,"net_change":-25.65,"total_buy_quantity":18375.0,"total_sell_quantity":22875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.8,"last_trade_time":"1746179958739","oi_day_high":96750.0,"oi_day_low":74750.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":26.5,"high":36.05,"low":24.45,"close":32.4},"depth":{"buy":[{"quantity":950,"price":32.25,"orders":1},{"quantity":950,"price":32.2,"orders":1},{"quantity":950,"price":32.15,"orders":1},{"quantity":1900,"price":32.05,"orders":1},{"quantity":950,"price":31.6,"orders":1}],"sell":[{"quantity":950,"price":32.95,"orders":1},{"quantity":950,"price":33.45,"orders":1},{"quantity":950,"price":33.5,"orders":1},{"quantity":950,"price":34.2,"orders":1},{"quantity":3800,"price":34.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":32.4,"volume":405650,"average_price":29.72,"oi":94050.0,"net_change":2.35,"total_buy_quantity":52250.0,"total_sell_quantity":82650.0,"lower_circuit_limit":10.05,"upper_circuit_limit":50.05,"last_trade_time":"1746179996118","oi_day_high":166250.0,"oi_day_low":91200.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":61.45,"high":67.5,"low":57.1,"close":58.75},"depth":{"buy":[{"quantity":500,"price":58.3,"orders":1},{"quantity":1000,"price":58.15,"orders":1},{"quantity":500,"price":58.0,"orders":1},{"quantity":1000,"price":57.45,"orders":1},{"quantity":500,"price":56.9,"orders":1}],"sell":[{"quantity":500,"price":58.75,"orders":1},{"quantity":500,"price":59.4,"orders":1},{"quantity":1000,"price":59.45,"orders":1},{"quantity":500,"price":59.7,"orders":1},{"quantity":500,"price":59.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":58.75,"volume":309500,"average_price":61.77,"oi":291000.0,"net_change":0.3,"total_buy_quantity":38500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":18.6,"upper_circuit_limit":98.3,"last_trade_time":"1746179974978","oi_day_high":312500.0,"oi_day_low":265500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.0,"high":3.25,"low":2.5,"close":2.5},"depth":{"buy":[{"quantity":9450,"price":2.55,"orders":1},{"quantity":9450,"price":2.5,"orders":2},{"quantity":9450,"price":2.45,"orders":2},{"quantity":4725,"price":2.4,"orders":1},{"quantity":4725,"price":2.35,"orders":1}],"sell":[{"quantity":18900,"price":2.65,"orders":3},{"quantity":4725,"price":2.7,"orders":1},{"quantity":9450,"price":2.75,"orders":2},{"quantity":4725,"price":2.8,"orders":1},{"quantity":4725,"price":2.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":2.5,"volume":75600,"average_price":2.89,"oi":174825.0,"net_change":-0.3,"total_buy_quantity":609525.0,"total_sell_quantity":694575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1746176763406","oi_day_high":174825.0,"oi_day_low":160650.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":177.8,"high":182.4,"low":147.7,"close":157.2},"depth":{"buy":[{"quantity":300,"price":157.6,"orders":1},{"quantity":600,"price":157.55,"orders":1},{"quantity":900,"price":147.1,"orders":1},{"quantity":1500,"price":145.75,"orders":1},{"quantity":3000,"price":140.75,"orders":1}],"sell":[{"quantity":300,"price":162.3,"orders":1},{"quantity":300,"price":162.35,"orders":1},{"quantity":600,"price":162.45,"orders":1},{"quantity":1200,"price":174.7,"orders":1},{"quantity":3000,"price":176.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.2,"volume":1500,"average_price":169.01,"oi":1800.0,"net_change":-14.75,"total_buy_quantity":10500.0,"total_sell_quantity":19800.0,"lower_circuit_limit":69.45,"upper_circuit_limit":274.45,"last_trade_time":"1746179092846","oi_day_high":2400.0,"oi_day_low":1800.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":32.05,"high":41.3,"low":26.35,"close":34.4},"depth":{"buy":[{"quantity":350,"price":34.0,"orders":1},{"quantity":700,"price":33.95,"orders":1},{"quantity":1050,"price":33.85,"orders":1},{"quantity":350,"price":33.8,"orders":1},{"quantity":350,"price":33.75,"orders":1}],"sell":[{"quantity":350,"price":34.55,"orders":1},{"quantity":2100,"price":34.6,"orders":1},{"quantity":1050,"price":34.65,"orders":1},{"quantity":350,"price":34.7,"orders":1},{"quantity":1050,"price":34.75,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":34.4,"volume":739200,"average_price":34.47,"oi":422450.0,"net_change":-0.95,"total_buy_quantity":59850.0,"total_sell_quantity":75250.0,"lower_circuit_limit":8.55,"upper_circuit_limit":62.15,"last_trade_time":"1746179997592","oi_day_high":438900.0,"oi_day_low":399700.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":104.6,"high":129.6,"low":98.6,"close":123.95},"depth":{"buy":[{"quantity":175,"price":124.3,"orders":1},{"quantity":350,"price":124.25,"orders":1},{"quantity":525,"price":123.35,"orders":2},{"quantity":175,"price":122.75,"orders":1},{"quantity":350,"price":112.7,"orders":1}],"sell":[{"quantity":175,"price":125.8,"orders":1},{"quantity":350,"price":125.95,"orders":1},{"quantity":175,"price":126.75,"orders":1},{"quantity":350,"price":126.8,"orders":1},{"quantity":350,"price":126.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":123.95,"volume":185675,"average_price":115.39,"oi":60550.0,"net_change":24.3,"total_buy_quantity":13475.0,"total_sell_quantity":19075.0,"lower_circuit_limit":31.6,"upper_circuit_limit":167.7,"last_trade_time":"1746179978182","oi_day_high":75600.0,"oi_day_low":49175.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":3.0,"high":3.1,"low":2.25,"close":2.35},"depth":{"buy":[{"quantity":32000,"price":2.25,"orders":3},{"quantity":32000,"price":2.2,"orders":3},{"quantity":89600,"price":2.15,"orders":4},{"quantity":25600,"price":2.1,"orders":2},{"quantity":25600,"price":2.05,"orders":2}],"sell":[{"quantity":32000,"price":2.35,"orders":4},{"quantity":76800,"price":2.4,"orders":4},{"quantity":19200,"price":2.45,"orders":2},{"quantity":6400,"price":2.5,"orders":1},{"quantity":6400,"price":2.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.35,"volume":192000,"average_price":2.63,"oi":313600.0,"net_change":-0.5,"total_buy_quantity":1184000.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1746179542823","oi_day_high":339200.0,"oi_day_low":300800.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":132.95,"high":132.95,"low":103.0,"close":104.0},"depth":{"buy":[{"quantity":125,"price":103.75,"orders":1},{"quantity":125,"price":103.7,"orders":1},{"quantity":125,"price":103.6,"orders":1},{"quantity":250,"price":103.55,"orders":1},{"quantity":125,"price":102.1,"orders":1}],"sell":[{"quantity":125,"price":106.35,"orders":1},{"quantity":250,"price":106.4,"orders":2},{"quantity":250,"price":106.45,"orders":1},{"quantity":125,"price":107.9,"orders":1},{"quantity":250,"price":107.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":104.0,"volume":64250,"average_price":113.46,"oi":13500.0,"net_change":-31.45,"total_buy_quantity":20625.0,"total_sell_quantity":20500.0,"lower_circuit_limit":46.75,"upper_circuit_limit":224.15,"last_trade_time":"1746179949830","oi_day_high":19000.0,"oi_day_low":13500.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":5.1,"high":5.1,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":55000,"price":1.9,"orders":6},{"quantity":65000,"price":1.85,"orders":8},{"quantity":105000,"price":1.8,"orders":8},{"quantity":80000,"price":1.75,"orders":4},{"quantity":20000,"price":1.7,"orders":2}],"sell":[{"quantity":15000,"price":1.95,"orders":3},{"quantity":115000,"price":2.0,"orders":10},{"quantity":145000,"price":2.05,"orders":9},{"quantity":150000,"price":2.1,"orders":11},{"quantity":45000,"price":2.15,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.95,"volume":4895000,"average_price":2.39,"oi":2020000.0,"net_change":-3.15,"total_buy_quantity":1360000.0,"total_sell_quantity":1910000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746179936985","oi_day_high":2125000.0,"oi_day_low":1820000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":136.9,"high":181.55,"low":102.0,"close":112.1},"depth":{"buy":[{"quantity":250,"price":108.05,"orders":1},{"quantity":2750,"price":92.45,"orders":1},{"quantity":3750,"price":70.05,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":1125,"price":64.9,"orders":1}],"sell":[{"quantity":125,"price":110.9,"orders":1},{"quantity":250,"price":110.95,"orders":1},{"quantity":250,"price":112.45,"orders":1},{"quantity":125,"price":115.65,"orders":1},{"quantity":125,"price":124.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":112.1,"volume":16125,"average_price":138.53,"oi":16000.0,"net_change":-24.45,"total_buy_quantity":11750.0,"total_sell_quantity":9750.0,"lower_circuit_limit":10.55,"upper_circuit_limit":262.55,"last_trade_time":"1746179909526","oi_day_high":16375.0,"oi_day_low":14375.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":24.1,"high":34.85,"low":24.1,"close":26.45},"depth":{"buy":[{"quantity":1355,"price":26.35,"orders":1},{"quantity":1355,"price":26.3,"orders":1},{"quantity":1355,"price":26.25,"orders":1},{"quantity":2710,"price":26.2,"orders":2},{"quantity":1355,"price":26.1,"orders":1}],"sell":[{"quantity":1355,"price":26.65,"orders":1},{"quantity":2710,"price":26.7,"orders":2},{"quantity":1355,"price":26.75,"orders":1},{"quantity":1355,"price":26.9,"orders":1},{"quantity":2710,"price":26.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":26.45,"volume":2169355,"average_price":30.09,"oi":1153105.0,"net_change":4.6,"total_buy_quantity":196475.0,"total_sell_quantity":323845.0,"lower_circuit_limit":1.85,"upper_circuit_limit":41.85,"last_trade_time":"1746179996587","oi_day_high":1159880.0,"oi_day_low":1096195.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":13.4,"high":15.2,"low":11.3,"close":14.4},"depth":{"buy":[{"quantity":750,"price":14.3,"orders":1},{"quantity":750,"price":14.25,"orders":1},{"quantity":750,"price":13.95,"orders":1},{"quantity":750,"price":13.9,"orders":1},{"quantity":750,"price":13.75,"orders":1}],"sell":[{"quantity":750,"price":14.5,"orders":1},{"quantity":2250,"price":14.55,"orders":2},{"quantity":750,"price":14.6,"orders":1},{"quantity":750,"price":14.65,"orders":1},{"quantity":750,"price":14.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":14.4,"volume":146250,"average_price":13.11,"oi":189000.0,"net_change":1.0,"total_buy_quantity":126000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1746179905179","oi_day_high":205500.0,"oi_day_low":183750.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":15.25,"high":22.25,"low":14.75,"close":19.95},"depth":{"buy":[{"quantity":2600,"price":19.7,"orders":1},{"quantity":2600,"price":19.65,"orders":1},{"quantity":2600,"price":19.4,"orders":1},{"quantity":5200,"price":19.35,"orders":2},{"quantity":2600,"price":19.3,"orders":1}],"sell":[{"quantity":5200,"price":20.1,"orders":2},{"quantity":2600,"price":20.55,"orders":1},{"quantity":2600,"price":20.6,"orders":1},{"quantity":2600,"price":20.7,"orders":1},{"quantity":10400,"price":20.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":19.95,"volume":452400,"average_price":18.33,"oi":512200.0,"net_change":4.65,"total_buy_quantity":306800.0,"total_sell_quantity":283400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1746179790310","oi_day_high":735800.0,"oi_day_low":512200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":18.25,"high":19.0,"low":16.2,"close":17.55},"depth":{"buy":[{"quantity":3050,"price":16.65,"orders":2},{"quantity":1525,"price":16.55,"orders":1},{"quantity":1525,"price":16.5,"orders":1},{"quantity":1525,"price":16.4,"orders":1},{"quantity":1525,"price":16.3,"orders":1}],"sell":[{"quantity":1525,"price":16.9,"orders":1},{"quantity":1525,"price":16.95,"orders":1},{"quantity":1525,"price":17.2,"orders":1},{"quantity":1525,"price":17.25,"orders":1},{"quantity":1525,"price":17.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":17.55,"volume":135725,"average_price":17.52,"oi":521550.0,"net_change":0.6,"total_buy_quantity":190625.0,"total_sell_quantity":233325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1746179714410","oi_day_high":544425.0,"oi_day_low":521550.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":8.95,"high":10.15,"low":7.35,"close":8.8},"depth":{"buy":[{"quantity":4700,"price":8.85,"orders":1},{"quantity":4700,"price":8.8,"orders":2},{"quantity":4700,"price":8.75,"orders":1},{"quantity":7050,"price":8.7,"orders":1},{"quantity":4700,"price":8.65,"orders":1}],"sell":[{"quantity":7050,"price":8.95,"orders":2},{"quantity":11750,"price":9.1,"orders":1},{"quantity":2350,"price":9.15,"orders":1},{"quantity":11750,"price":9.65,"orders":1},{"quantity":7050,"price":9.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":8.8,"volume":394800,"average_price":8.48,"oi":411250.0,"net_change":-1.05,"total_buy_quantity":380700.0,"total_sell_quantity":312550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746179684281","oi_day_high":427700.0,"oi_day_low":324300.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":27.45,"high":30.95,"low":22.8,"close":26.8},"depth":{"buy":[{"quantity":900,"price":27.1,"orders":1},{"quantity":900,"price":26.9,"orders":1},{"quantity":9000,"price":26.1,"orders":2},{"quantity":900,"price":25.7,"orders":1},{"quantity":10800,"price":24.05,"orders":1}],"sell":[{"quantity":900,"price":27.65,"orders":1},{"quantity":900,"price":27.7,"orders":1},{"quantity":2700,"price":28.2,"orders":1},{"quantity":1800,"price":28.3,"orders":1},{"quantity":2700,"price":28.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":26.8,"volume":204300,"average_price":27.44,"oi":114300.0,"net_change":0.8,"total_buy_quantity":106200.0,"total_sell_quantity":108000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1746179643776","oi_day_high":129600.0,"oi_day_low":100800.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":80.7,"high":89.0,"low":60.4,"close":60.4},"depth":{"buy":[{"quantity":400,"price":60.45,"orders":1},{"quantity":400,"price":60.4,"orders":1},{"quantity":800,"price":60.35,"orders":1},{"quantity":400,"price":59.5,"orders":1},{"quantity":800,"price":59.45,"orders":1}],"sell":[{"quantity":400,"price":61.25,"orders":1},{"quantity":400,"price":61.3,"orders":1},{"quantity":400,"price":61.9,"orders":1},{"quantity":400,"price":62.0,"orders":1},{"quantity":800,"price":62.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":60.4,"volume":41600,"average_price":81.96,"oi":86400.0,"net_change":-14.45,"total_buy_quantity":33200.0,"total_sell_quantity":69200.0,"lower_circuit_limit":13.85,"upper_circuit_limit":135.85,"last_trade_time":"1746179950332","oi_day_high":92400.0,"oi_day_low":85600.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":42.6,"high":42.75,"low":31.25,"close":35.65},"depth":{"buy":[{"quantity":1100,"price":35.55,"orders":2},{"quantity":1650,"price":35.5,"orders":3},{"quantity":2200,"price":35.45,"orders":3},{"quantity":1100,"price":35.4,"orders":2},{"quantity":1100,"price":35.35,"orders":2}],"sell":[{"quantity":1650,"price":35.75,"orders":2},{"quantity":2200,"price":35.8,"orders":4},{"quantity":1650,"price":35.85,"orders":3},{"quantity":1650,"price":35.9,"orders":3},{"quantity":2200,"price":35.95,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":35.65,"volume":607200,"average_price":35.0,"oi":1819400.0,"net_change":-6.95,"total_buy_quantity":46200.0,"total_sell_quantity":90750.0,"lower_circuit_limit":7.95,"upper_circuit_limit":66.3,"last_trade_time":"1746179998348","oi_day_high":1819950.0,"oi_day_low":1791350.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":322.65,"high":322.65,"low":267.95,"close":298.85},"depth":{"buy":[{"quantity":150,"price":294.8,"orders":1},{"quantity":150,"price":294.75,"orders":1},{"quantity":150,"price":294.7,"orders":1},{"quantity":150,"price":294.05,"orders":1},{"quantity":150,"price":290.1,"orders":1}],"sell":[{"quantity":150,"price":298.05,"orders":1},{"quantity":150,"price":298.1,"orders":1},{"quantity":300,"price":299.95,"orders":1},{"quantity":150,"price":301.9,"orders":1},{"quantity":150,"price":304.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":298.85,"volume":36150,"average_price":292.49,"oi":46800.0,"net_change":-56.15,"total_buy_quantity":9600.0,"total_sell_quantity":9300.0,"lower_circuit_limit":169.0,"upper_circuit_limit":541.0,"last_trade_time":"1746179973375","oi_day_high":48300.0,"oi_day_low":45900.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":47.6,"high":49.0,"low":28.75,"close":30.0},"depth":{"buy":[{"quantity":600,"price":31.05,"orders":1},{"quantity":600,"price":30.55,"orders":1},{"quantity":600,"price":30.05,"orders":1},{"quantity":9000,"price":26.55,"orders":1},{"quantity":900,"price":25.0,"orders":1}],"sell":[{"quantity":600,"price":32.45,"orders":1},{"quantity":600,"price":32.95,"orders":1},{"quantity":6000,"price":36.25,"orders":1},{"quantity":1200,"price":39.25,"orders":1},{"quantity":1500,"price":41.25,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":30.0,"volume":59700,"average_price":37.87,"oi":28800.0,"net_change":-23.5,"total_buy_quantity":44400.0,"total_sell_quantity":18600.0,"lower_circuit_limit":2.85,"upper_circuit_limit":104.15,"last_trade_time":"1746179259265","oi_day_high":28800.0,"oi_day_low":17100.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":134.2,"high":159.0,"low":123.6,"close":125.85},"depth":{"buy":[{"quantity":150,"price":124.8,"orders":1},{"quantity":150,"price":124.75,"orders":1},{"quantity":150,"price":124.55,"orders":1},{"quantity":150,"price":123.6,"orders":1},{"quantity":150,"price":123.55,"orders":1}],"sell":[{"quantity":300,"price":125.5,"orders":2},{"quantity":150,"price":125.9,"orders":1},{"quantity":150,"price":125.95,"orders":1},{"quantity":150,"price":126.25,"orders":1},{"quantity":150,"price":126.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":125.85,"volume":129150,"average_price":141.65,"oi":483450.0,"net_change":-8.1,"total_buy_quantity":9750.0,"total_sell_quantity":27000.0,"lower_circuit_limit":32.0,"upper_circuit_limit":235.9,"last_trade_time":"1746179997573","oi_day_high":486150.0,"oi_day_low":481200.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":12.35,"high":13.1,"low":9.0,"close":9.1},"depth":{"buy":[{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":2000,"price":8.85,"orders":1},{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.7,"orders":1}],"sell":[{"quantity":2000,"price":9.1,"orders":2},{"quantity":5000,"price":9.15,"orders":4},{"quantity":2000,"price":9.2,"orders":2},{"quantity":3000,"price":9.35,"orders":2},{"quantity":1000,"price":9.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":9.1,"volume":326000,"average_price":10.52,"oi":634000.0,"net_change":-3.4,"total_buy_quantity":171000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1746179888678","oi_day_high":640000.0,"oi_day_low":606000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":49.25,"high":49.25,"low":40.5,"close":42.4},"depth":{"buy":[{"quantity":1700,"price":42.25,"orders":1},{"quantity":1700,"price":42.2,"orders":1},{"quantity":1700,"price":42.15,"orders":1},{"quantity":1700,"price":42.1,"orders":1},{"quantity":1700,"price":42.0,"orders":1}],"sell":[{"quantity":3400,"price":43.95,"orders":2},{"quantity":1700,"price":44.0,"orders":1},{"quantity":3400,"price":44.1,"orders":2},{"quantity":1700,"price":44.8,"orders":1},{"quantity":1700,"price":45.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":42.4,"volume":49300,"average_price":43.89,"oi":695300.0,"net_change":-12.6,"total_buy_quantity":86700.0,"total_sell_quantity":120700.0,"lower_circuit_limit":25.4,"upper_circuit_limit":84.6,"last_trade_time":"1746176079966","oi_day_high":714000.0,"oi_day_low":695300.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":55.0,"high":62.65,"low":46.55,"close":50.85},"depth":{"buy":[{"quantity":275,"price":50.1,"orders":1},{"quantity":275,"price":50.05,"orders":1},{"quantity":275,"price":49.95,"orders":1},{"quantity":275,"price":49.7,"orders":1},{"quantity":550,"price":49.65,"orders":1}],"sell":[{"quantity":275,"price":53.0,"orders":1},{"quantity":275,"price":53.05,"orders":1},{"quantity":275,"price":53.1,"orders":1},{"quantity":275,"price":53.85,"orders":1},{"quantity":275,"price":54.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":50.85,"volume":37400,"average_price":56.52,"oi":42625.0,"net_change":-1.6,"total_buy_quantity":44275.0,"total_sell_quantity":47575.0,"lower_circuit_limit":4.9,"upper_circuit_limit":100.0,"last_trade_time":"1746179896934","oi_day_high":43175.0,"oi_day_low":40975.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":41.25,"high":91.85,"low":31.5,"close":78.75},"depth":{"buy":[{"quantity":675,"price":78.2,"orders":1},{"quantity":675,"price":78.15,"orders":1},{"quantity":675,"price":78.0,"orders":1},{"quantity":675,"price":77.95,"orders":1},{"quantity":675,"price":77.9,"orders":1}],"sell":[{"quantity":1350,"price":79.05,"orders":2},{"quantity":675,"price":79.1,"orders":1},{"quantity":1350,"price":79.2,"orders":2},{"quantity":675,"price":79.3,"orders":1},{"quantity":675,"price":79.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":78.75,"volume":718875,"average_price":56.31,"oi":278100.0,"net_change":42.65,"total_buy_quantity":51975.0,"total_sell_quantity":73575.0,"lower_circuit_limit":10.05,"upper_circuit_limit":142.2,"last_trade_time":"1746179981007","oi_day_high":311175.0,"oi_day_low":265950.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":19.0,"high":24.35,"low":16.75,"close":17.05},"depth":{"buy":[{"quantity":1250,"price":17.15,"orders":2},{"quantity":625,"price":16.85,"orders":1},{"quantity":1250,"price":15.25,"orders":1},{"quantity":6250,"price":15.2,"orders":1},{"quantity":1250,"price":14.75,"orders":1}],"sell":[{"quantity":1250,"price":17.55,"orders":2},{"quantity":1250,"price":17.75,"orders":1},{"quantity":625,"price":17.8,"orders":1},{"quantity":1250,"price":18.4,"orders":1},{"quantity":1250,"price":18.45,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":17.05,"volume":163750,"average_price":19.86,"oi":313125.0,"net_change":-2.15,"total_buy_quantity":130000.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1746179864145","oi_day_high":313125.0,"oi_day_low":277500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":7500.0,"high":8150.0,"low":7000.0,"close":7556.95},"depth":{"buy":[{"quantity":5,"price":7242.3,"orders":1},{"quantity":5,"price":7242.25,"orders":1},{"quantity":5,"price":7242.2,"orders":1},{"quantity":5,"price":7126.6,"orders":1},{"quantity":25,"price":7126.55,"orders":1}],"sell":[{"quantity":5,"price":8077.35,"orders":1},{"quantity":5,"price":8077.4,"orders":1},{"quantity":5,"price":8079.15,"orders":1},{"quantity":50,"price":8260.7,"orders":1},{"quantity":20,"price":8304.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":7556.95,"volume":350,"average_price":7940.29,"oi":940.0,"net_change":351.8,"total_buy_quantity":270.0,"total_sell_quantity":395.0,"lower_circuit_limit":3296.8,"upper_circuit_limit":11113.5,"last_trade_time":"1746178443213","oi_day_high":970.0,"oi_day_low":840.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":35.0,"high":45.05,"low":35.0,"close":43.5},"depth":{"buy":[{"quantity":900,"price":42.75,"orders":1},{"quantity":900,"price":42.7,"orders":1},{"quantity":900,"price":42.5,"orders":1},{"quantity":1800,"price":42.45,"orders":1},{"quantity":900,"price":42.2,"orders":1}],"sell":[{"quantity":900,"price":43.3,"orders":1},{"quantity":900,"price":43.35,"orders":1},{"quantity":900,"price":43.95,"orders":1},{"quantity":900,"price":44.25,"orders":1},{"quantity":900,"price":44.35,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":43.5,"volume":81000,"average_price":38.95,"oi":215100.0,"net_change":8.9,"total_buy_quantity":60300.0,"total_sell_quantity":77400.0,"lower_circuit_limit":12.35,"upper_circuit_limit":56.85,"last_trade_time":"1746179998236","oi_day_high":220500.0,"oi_day_low":188100.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":13.95,"high":15.0,"low":12.25,"close":15.0},"depth":{"buy":[{"quantity":1800,"price":15.35,"orders":1},{"quantity":1800,"price":15.3,"orders":1},{"quantity":1800,"price":15.2,"orders":1},{"quantity":7200,"price":14.75,"orders":1},{"quantity":18000,"price":14.6,"orders":2}],"sell":[{"quantity":1800,"price":16.1,"orders":1},{"quantity":1800,"price":16.15,"orders":1},{"quantity":1800,"price":16.2,"orders":1},{"quantity":1800,"price":16.25,"orders":1},{"quantity":5400,"price":16.3,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":15.0,"volume":50400,"average_price":13.86,"oi":574200.0,"net_change":0.95,"total_buy_quantity":189000.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1746165372252","oi_day_high":583200.0,"oi_day_low":574200.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":4.7,"high":5.5,"low":4.1,"close":5.25},"depth":{"buy":[{"quantity":6750,"price":5.1,"orders":1},{"quantity":13500,"price":5.05,"orders":2},{"quantity":20250,"price":5.0,"orders":3},{"quantity":13500,"price":4.95,"orders":2},{"quantity":13500,"price":4.9,"orders":2}],"sell":[{"quantity":40500,"price":5.15,"orders":2},{"quantity":60750,"price":5.2,"orders":5},{"quantity":60750,"price":5.25,"orders":4},{"quantity":47250,"price":5.3,"orders":3},{"quantity":47250,"price":5.35,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":5.25,"volume":1842750,"average_price":4.61,"oi":2841750.0,"net_change":0.25,"total_buy_quantity":911250.0,"total_sell_quantity":1154250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746179625989","oi_day_high":3003750.0,"oi_day_low":2605500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":5.25,"high":5.25,"low":3.9,"close":4.2},"depth":{"buy":[{"quantity":17400,"price":4.1,"orders":5},{"quantity":14500,"price":4.05,"orders":4},{"quantity":26100,"price":4.0,"orders":5},{"quantity":17400,"price":3.95,"orders":3},{"quantity":8700,"price":3.9,"orders":3}],"sell":[{"quantity":5800,"price":4.2,"orders":2},{"quantity":29000,"price":4.25,"orders":8},{"quantity":14500,"price":4.3,"orders":4},{"quantity":20300,"price":4.35,"orders":5},{"quantity":8700,"price":4.4,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":4.2,"volume":609000,"average_price":4.59,"oi":1740000.0,"net_change":-0.8,"total_buy_quantity":751100.0,"total_sell_quantity":739500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746179956168","oi_day_high":1757400.0,"oi_day_low":1554400.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":75.9,"high":100.85,"low":74.15,"close":100.85},"depth":{"buy":[{"quantity":650,"price":99.55,"orders":1},{"quantity":1950,"price":99.5,"orders":2},{"quantity":1300,"price":99.45,"orders":1},{"quantity":1300,"price":98.8,"orders":1},{"quantity":1300,"price":98.75,"orders":1}],"sell":[{"quantity":650,"price":102.95,"orders":1},{"quantity":650,"price":103.0,"orders":1},{"quantity":1300,"price":103.05,"orders":1},{"quantity":1950,"price":103.1,"orders":1},{"quantity":1300,"price":103.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":100.85,"volume":38350,"average_price":90.23,"oi":51350.0,"net_change":21.35,"total_buy_quantity":46150.0,"total_sell_quantity":61750.0,"lower_circuit_limit":27.4,"upper_circuit_limit":131.6,"last_trade_time":"1746179789630","oi_day_high":57200.0,"oi_day_low":48100.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":41.65,"high":42.35,"low":30.85,"close":32.8},"depth":{"buy":[{"quantity":750,"price":32.8,"orders":1},{"quantity":750,"price":32.75,"orders":1},{"quantity":2250,"price":32.7,"orders":3},{"quantity":4500,"price":32.65,"orders":5},{"quantity":2250,"price":32.6,"orders":3}],"sell":[{"quantity":1500,"price":32.95,"orders":2},{"quantity":1500,"price":33.0,"orders":2},{"quantity":1500,"price":33.05,"orders":2},{"quantity":1500,"price":33.1,"orders":2},{"quantity":3000,"price":33.15,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":32.8,"volume":1728750,"average_price":35.51,"oi":1389000.0,"net_change":-9.85,"total_buy_quantity":58500.0,"total_sell_quantity":132000.0,"lower_circuit_limit":9.8,"upper_circuit_limit":65.4,"last_trade_time":"1746179997233","oi_day_high":1389000.0,"oi_day_low":1263000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":8.4,"high":9.05,"low":6.5,"close":8.35},"depth":{"buy":[{"quantity":17100,"price":8.3,"orders":6},{"quantity":14250,"price":8.25,"orders":4},{"quantity":11400,"price":8.2,"orders":4},{"quantity":11400,"price":8.15,"orders":3},{"quantity":5700,"price":8.1,"orders":2}],"sell":[{"quantity":11400,"price":8.4,"orders":3},{"quantity":31350,"price":8.45,"orders":6},{"quantity":17100,"price":8.5,"orders":5},{"quantity":37050,"price":8.55,"orders":6},{"quantity":17100,"price":8.6,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":8.35,"volume":3699300,"average_price":7.63,"oi":2530800.0,"net_change":-0.1,"total_buy_quantity":438900.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746179981178","oi_day_high":2533650.0,"oi_day_low":2245800.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":167.7,"high":185.5,"low":133.0,"close":158.0},"depth":{"buy":[{"quantity":500,"price":154.2,"orders":1},{"quantity":500,"price":154.15,"orders":1},{"quantity":500,"price":153.95,"orders":1},{"quantity":1500,"price":153.4,"orders":2},{"quantity":500,"price":152.55,"orders":1}],"sell":[{"quantity":500,"price":157.9,"orders":1},{"quantity":1000,"price":157.95,"orders":1},{"quantity":500,"price":160.65,"orders":1},{"quantity":2000,"price":161.5,"orders":1},{"quantity":2000,"price":161.7,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":158.0,"volume":180000,"average_price":164.42,"oi":193500.0,"net_change":-0.5,"total_buy_quantity":50000.0,"total_sell_quantity":44500.0,"lower_circuit_limit":83.3,"upper_circuit_limit":233.7,"last_trade_time":"1746179450853","oi_day_high":211000.0,"oi_day_low":183500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":30.0,"high":38.3,"low":29.8,"close":35.45},"depth":{"buy":[{"quantity":775,"price":32.45,"orders":1},{"quantity":775,"price":32.4,"orders":1},{"quantity":775,"price":32.2,"orders":1},{"quantity":3875,"price":30.65,"orders":1},{"quantity":3875,"price":30.25,"orders":1}],"sell":[{"quantity":775,"price":34.1,"orders":1},{"quantity":775,"price":34.15,"orders":1},{"quantity":775,"price":34.85,"orders":1},{"quantity":3100,"price":36.3,"orders":1},{"quantity":3875,"price":36.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":35.45,"volume":52700,"average_price":34.11,"oi":48825.0,"net_change":5.1,"total_buy_quantity":41850.0,"total_sell_quantity":48825.0,"lower_circuit_limit":3.85,"upper_circuit_limit":56.85,"last_trade_time":"1746172704441","oi_day_high":55800.0,"oi_day_low":48825.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":30.0,"high":31.55,"low":26.5,"close":27.05},"depth":{"buy":[{"quantity":2250,"price":26.85,"orders":2},{"quantity":750,"price":26.6,"orders":1},{"quantity":750,"price":26.55,"orders":1},{"quantity":750,"price":26.0,"orders":1},{"quantity":750,"price":25.95,"orders":1}],"sell":[{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.8,"orders":1},{"quantity":750,"price":27.95,"orders":1},{"quantity":1500,"price":28.0,"orders":2},{"quantity":1500,"price":28.15,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":27.05,"volume":56250,"average_price":28.92,"oi":150750.0,"net_change":0.95,"total_buy_quantity":128250.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1746179788113","oi_day_high":150750.0,"oi_day_low":136500.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":252.05,"high":255.05,"low":223.55,"close":251.05},"depth":{"buy":[{"quantity":100,"price":252.1,"orders":1},{"quantity":200,"price":252.05,"orders":1},{"quantity":200,"price":249.05,"orders":1},{"quantity":100,"price":240.1,"orders":1},{"quantity":1000,"price":240.0,"orders":2}],"sell":[{"quantity":100,"price":254.9,"orders":1},{"quantity":200,"price":254.95,"orders":1},{"quantity":200,"price":257.95,"orders":1},{"quantity":500,"price":263.45,"orders":1},{"quantity":100,"price":264.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":251.05,"volume":3300,"average_price":243.63,"oi":7300.0,"net_change":17.25,"total_buy_quantity":5900.0,"total_sell_quantity":10900.0,"lower_circuit_limit":102.3,"upper_circuit_limit":365.3,"last_trade_time":"1746179121161","oi_day_high":8000.0,"oi_day_low":7300.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":24.2,"high":24.2,"low":23.75,"close":23.75},"depth":{"buy":[{"quantity":1450,"price":25.85,"orders":1},{"quantity":1450,"price":25.8,"orders":1},{"quantity":1450,"price":25.75,"orders":1},{"quantity":2900,"price":25.65,"orders":1},{"quantity":2900,"price":25.25,"orders":1}],"sell":[{"quantity":1450,"price":27.25,"orders":1},{"quantity":1450,"price":27.3,"orders":1},{"quantity":1450,"price":27.35,"orders":1},{"quantity":4350,"price":27.45,"orders":1},{"quantity":7250,"price":27.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":23.75,"volume":4350,"average_price":24.03,"oi":11600.0,"net_change":-5.4,"total_buy_quantity":118900.0,"total_sell_quantity":108750.0,"lower_circuit_limit":9.15,"upper_circuit_limit":49.15,"last_trade_time":"1746161986026","oi_day_high":11600.0,"oi_day_low":8700.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":11.35,"high":11.85,"low":6.9,"close":6.95},"depth":{"buy":[{"quantity":1200,"price":6.9,"orders":4},{"quantity":900,"price":6.85,"orders":3},{"quantity":2100,"price":6.8,"orders":3},{"quantity":1200,"price":6.75,"orders":3},{"quantity":2100,"price":6.7,"orders":3}],"sell":[{"quantity":300,"price":7.0,"orders":1},{"quantity":600,"price":7.15,"orders":2},{"quantity":600,"price":7.2,"orders":2},{"quantity":900,"price":7.25,"orders":2},{"quantity":300,"price":7.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":6.95,"volume":120000,"average_price":9.04,"oi":189900.0,"net_change":-4.35,"total_buy_quantity":161700.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1746179989398","oi_day_high":190500.0,"oi_day_low":183000.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":48.3,"high":65.4,"low":44.95,"close":58.6},"depth":{"buy":[{"quantity":250,"price":57.4,"orders":1},{"quantity":250,"price":57.35,"orders":1},{"quantity":500,"price":57.15,"orders":2},{"quantity":250,"price":57.1,"orders":1},{"quantity":500,"price":57.05,"orders":1}],"sell":[{"quantity":250,"price":58.7,"orders":1},{"quantity":250,"price":58.9,"orders":1},{"quantity":500,"price":58.95,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":59.9,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":58.6,"volume":128250,"average_price":51.54,"oi":30000.0,"net_change":3.1,"total_buy_quantity":15750.0,"total_sell_quantity":28750.0,"lower_circuit_limit":14.35,"upper_circuit_limit":96.65,"last_trade_time":"1746179995189","oi_day_high":33750.0,"oi_day_low":13000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":99.15,"high":100.0,"low":75.5,"close":97.3},"depth":{"buy":[{"quantity":275,"price":97.0,"orders":1},{"quantity":275,"price":96.25,"orders":1},{"quantity":275,"price":95.15,"orders":1},{"quantity":1375,"price":95.1,"orders":1},{"quantity":1375,"price":94.2,"orders":1}],"sell":[{"quantity":275,"price":98.2,"orders":1},{"quantity":275,"price":98.4,"orders":1},{"quantity":825,"price":99.2,"orders":2},{"quantity":275,"price":99.25,"orders":1},{"quantity":550,"price":100.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":97.3,"volume":100375,"average_price":88.88,"oi":34925.0,"net_change":-1.85,"total_buy_quantity":31625.0,"total_sell_quantity":37950.0,"lower_circuit_limit":30.85,"upper_circuit_limit":167.45,"last_trade_time":"1746179811089","oi_day_high":42900.0,"oi_day_low":33275.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":26.2,"high":28.0,"low":19.9,"close":19.9},"depth":{"buy":[{"quantity":175,"price":18.7,"orders":1},{"quantity":175,"price":18.65,"orders":1},{"quantity":175,"price":18.35,"orders":1},{"quantity":350,"price":18.05,"orders":1},{"quantity":175,"price":17.9,"orders":1}],"sell":[{"quantity":175,"price":19.35,"orders":1},{"quantity":175,"price":19.4,"orders":1},{"quantity":350,"price":19.45,"orders":1},{"quantity":350,"price":19.75,"orders":1},{"quantity":175,"price":21.45,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":19.9,"volume":9100,"average_price":23.34,"oi":18725.0,"net_change":-10.4,"total_buy_quantity":83650.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1746179197018","oi_day_high":18900.0,"oi_day_low":16625.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":32.0,"high":32.0,"low":24.65,"close":25.45},"depth":{"buy":[{"quantity":775,"price":25.35,"orders":1},{"quantity":775,"price":25.3,"orders":1},{"quantity":1550,"price":25.25,"orders":1},{"quantity":3875,"price":25.05,"orders":4},{"quantity":1550,"price":25.0,"orders":1}],"sell":[{"quantity":1550,"price":25.55,"orders":1},{"quantity":1550,"price":25.6,"orders":1},{"quantity":775,"price":25.65,"orders":1},{"quantity":775,"price":25.7,"orders":1},{"quantity":1550,"price":25.75,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":25.45,"volume":749425,"average_price":27.98,"oi":535525.0,"net_change":-5.25,"total_buy_quantity":174375.0,"total_sell_quantity":222425.0,"lower_circuit_limit":5.3,"upper_circuit_limit":56.1,"last_trade_time":"1746179983947","oi_day_high":559550.0,"oi_day_low":478950.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":11.85,"high":15.15,"low":10.05,"close":10.55},"depth":{"buy":[{"quantity":3000,"price":10.5,"orders":2},{"quantity":7500,"price":10.45,"orders":4},{"quantity":4500,"price":10.4,"orders":3},{"quantity":1500,"price":10.35,"orders":1},{"quantity":3000,"price":10.3,"orders":2}],"sell":[{"quantity":1500,"price":10.65,"orders":1},{"quantity":1500,"price":10.7,"orders":1},{"quantity":4500,"price":10.75,"orders":2},{"quantity":6000,"price":10.8,"orders":4},{"quantity":1500,"price":10.85,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":10.55,"volume":918000,"average_price":12.49,"oi":448500.0,"net_change":-1.05,"total_buy_quantity":282000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746179949650","oi_day_high":453000.0,"oi_day_low":384000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":6.1,"high":7.25,"low":4.3,"close":4.9},"depth":{"buy":[{"quantity":17500,"price":4.85,"orders":6},{"quantity":20000,"price":4.8,"orders":4},{"quantity":12500,"price":4.75,"orders":4},{"quantity":10000,"price":4.7,"orders":4},{"quantity":5000,"price":4.65,"orders":2}],"sell":[{"quantity":12500,"price":5.0,"orders":5},{"quantity":10000,"price":5.05,"orders":3},{"quantity":15000,"price":5.1,"orders":5},{"quantity":12500,"price":5.15,"orders":4},{"quantity":7500,"price":5.2,"orders":3}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":4.9,"volume":4845000,"average_price":5.58,"oi":3007500.0,"net_change":-2.45,"total_buy_quantity":562500.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746179946934","oi_day_high":3482500.0,"oi_day_low":3000000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":143.4,"high":148.65,"low":98.9,"close":105.95},"depth":{"buy":[{"quantity":100,"price":103.25,"orders":1},{"quantity":100,"price":103.2,"orders":1},{"quantity":100,"price":103.15,"orders":1},{"quantity":100,"price":103.1,"orders":1},{"quantity":200,"price":103.05,"orders":1}],"sell":[{"quantity":100,"price":105.2,"orders":1},{"quantity":100,"price":105.35,"orders":1},{"quantity":200,"price":105.95,"orders":1},{"quantity":100,"price":106.7,"orders":1},{"quantity":100,"price":108.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":105.95,"volume":38900,"average_price":117.03,"oi":15200.0,"net_change":-77.55,"total_buy_quantity":13400.0,"total_sell_quantity":18700.0,"lower_circuit_limit":15.7,"upper_circuit_limit":297.1,"last_trade_time":"1746179744976","oi_day_high":18500.0,"oi_day_low":11800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":58.0,"high":68.7,"low":35.0,"close":39.9},"depth":{"buy":[{"quantity":625,"price":39.7,"orders":1},{"quantity":625,"price":39.65,"orders":1},{"quantity":625,"price":39.6,"orders":1},{"quantity":3125,"price":38.75,"orders":1},{"quantity":3125,"price":38.65,"orders":1}],"sell":[{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.8,"orders":1},{"quantity":625,"price":40.95,"orders":1},{"quantity":625,"price":41.0,"orders":1},{"quantity":1250,"price":41.05,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":39.9,"volume":364375,"average_price":43.16,"oi":163125.0,"net_change":-1.9,"total_buy_quantity":46250.0,"total_sell_quantity":100000.0,"lower_circuit_limit":13.0,"upper_circuit_limit":116.4,"last_trade_time":"1746179373419","oi_day_high":199375.0,"oi_day_low":163125.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":29.3,"high":33.15,"low":24.9,"close":30.7},"depth":{"buy":[{"quantity":1300,"price":30.7,"orders":1},{"quantity":2600,"price":30.65,"orders":1},{"quantity":1300,"price":30.5,"orders":1},{"quantity":2600,"price":30.45,"orders":1},{"quantity":6500,"price":30.2,"orders":1}],"sell":[{"quantity":1300,"price":30.9,"orders":1},{"quantity":1300,"price":31.05,"orders":1},{"quantity":2600,"price":31.15,"orders":1},{"quantity":1300,"price":31.3,"orders":1},{"quantity":6500,"price":31.4,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":30.7,"volume":213200,"average_price":29.02,"oi":1435200.0,"net_change":-1.2,"total_buy_quantity":149500.0,"total_sell_quantity":167700.0,"lower_circuit_limit":11.45,"upper_circuit_limit":52.35,"last_trade_time":"1746178963727","oi_day_high":1446900.0,"oi_day_low":1424800.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":41.65,"high":46.2,"low":30.1,"close":30.3},"depth":{"buy":[{"quantity":1100,"price":29.9,"orders":1},{"quantity":1100,"price":29.85,"orders":1},{"quantity":1100,"price":29.25,"orders":1},{"quantity":1100,"price":29.2,"orders":1},{"quantity":1100,"price":29.15,"orders":1}],"sell":[{"quantity":1100,"price":30.6,"orders":1},{"quantity":1100,"price":30.75,"orders":1},{"quantity":1100,"price":31.15,"orders":1},{"quantity":8800,"price":33.0,"orders":2},{"quantity":4400,"price":33.6,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":30.3,"volume":37400,"average_price":37.94,"oi":273900.0,"net_change":-11.35,"total_buy_quantity":80300.0,"total_sell_quantity":110000.0,"lower_circuit_limit":16.1,"upper_circuit_limit":67.2,"last_trade_time":"1746179494073","oi_day_high":284900.0,"oi_day_low":273900.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":14.1,"high":15.65,"low":12.25,"close":15.3},"depth":{"buy":[{"quantity":2425,"price":15.5,"orders":1},{"quantity":7275,"price":15.45,"orders":2},{"quantity":9700,"price":15.25,"orders":3},{"quantity":12125,"price":15.2,"orders":1},{"quantity":4850,"price":15.05,"orders":1}],"sell":[{"quantity":4850,"price":15.65,"orders":2},{"quantity":4850,"price":15.7,"orders":2},{"quantity":12125,"price":15.75,"orders":3},{"quantity":19400,"price":15.85,"orders":3},{"quantity":9700,"price":15.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":15.3,"volume":613525,"average_price":13.82,"oi":591700.0,"net_change":0.5,"total_buy_quantity":278875.0,"total_sell_quantity":271600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1746179660784","oi_day_high":659600.0,"oi_day_low":560175.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":7.6,"high":7.85,"low":5.9,"close":7.4},"depth":{"buy":[{"quantity":3750,"price":7.4,"orders":1},{"quantity":15000,"price":7.35,"orders":3},{"quantity":3750,"price":7.3,"orders":1},{"quantity":3750,"price":7.25,"orders":1},{"quantity":22500,"price":7.2,"orders":2}],"sell":[{"quantity":3750,"price":7.5,"orders":1},{"quantity":3750,"price":7.55,"orders":1},{"quantity":7500,"price":7.6,"orders":2},{"quantity":7500,"price":7.65,"orders":2},{"quantity":18750,"price":7.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":7.4,"volume":2872500,"average_price":7.07,"oi":2392500.0,"net_change":-0.4,"total_buy_quantity":525000.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1746179962010","oi_day_high":2673750.0,"oi_day_low":2160000.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":10.95,"high":13.3,"low":9.0,"close":10.65},"depth":{"buy":[{"quantity":3200,"price":10.6,"orders":2},{"quantity":6400,"price":10.55,"orders":4},{"quantity":12800,"price":10.5,"orders":7},{"quantity":12800,"price":10.45,"orders":7},{"quantity":8000,"price":10.4,"orders":4}],"sell":[{"quantity":6400,"price":10.7,"orders":4},{"quantity":8000,"price":10.75,"orders":4},{"quantity":9600,"price":10.8,"orders":5},{"quantity":3200,"price":10.85,"orders":2},{"quantity":3200,"price":10.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":10.65,"volume":4912000,"average_price":10.6,"oi":3185600.0,"net_change":-1.15,"total_buy_quantity":385600.0,"total_sell_quantity":313600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1746179975111","oi_day_high":3204800.0,"oi_day_low":2270400.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":26.15,"high":29.3,"low":22.5,"close":24.6},"depth":{"buy":[{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":2000,"price":23.9,"orders":2},{"quantity":1000,"price":23.85,"orders":1},{"quantity":1000,"price":23.8,"orders":1}],"sell":[{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.4,"orders":1},{"quantity":1000,"price":24.45,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":24.6,"volume":1019000,"average_price":25.43,"oi":475000.0,"net_change":0.1,"total_buy_quantity":201000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":47.85,"last_trade_time":"1746179954685","oi_day_high":521000.0,"oi_day_low":464000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":57.0,"high":61.35,"low":33.5,"close":33.5},"depth":{"buy":[{"quantity":300,"price":33.15,"orders":1},{"quantity":300,"price":33.0,"orders":1},{"quantity":300,"price":32.65,"orders":1},{"quantity":300,"price":32.6,"orders":1},{"quantity":1500,"price":32.25,"orders":1}],"sell":[{"quantity":300,"price":33.55,"orders":1},{"quantity":300,"price":34.35,"orders":1},{"quantity":900,"price":34.4,"orders":1},{"quantity":300,"price":34.55,"orders":1},{"quantity":2400,"price":34.65,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":33.5,"volume":417900,"average_price":47.33,"oi":341100.0,"net_change":-9.25,"total_buy_quantity":167400.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.7,"last_trade_time":"1746179957125","oi_day_high":346800.0,"oi_day_low":272400.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":154.9,"high":212.6,"low":154.9,"close":173.4},"depth":{"buy":[{"quantity":100,"price":172.9,"orders":1},{"quantity":100,"price":172.85,"orders":1},{"quantity":200,"price":172.6,"orders":1},{"quantity":200,"price":160.05,"orders":1},{"quantity":100,"price":160.0,"orders":1}],"sell":[{"quantity":100,"price":184.75,"orders":1},{"quantity":100,"price":184.8,"orders":1},{"quantity":300,"price":184.95,"orders":2},{"quantity":100,"price":185.0,"orders":1},{"quantity":200,"price":189.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":173.4,"volume":146900,"average_price":192.5,"oi":52700.0,"net_change":9.85,"total_buy_quantity":16700.0,"total_sell_quantity":19900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.85,"last_trade_time":"1746179956287","oi_day_high":66100.0,"oi_day_low":52700.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":30.15,"high":31.5,"low":22.4,"close":25.15},"depth":{"buy":[{"quantity":950,"price":25.05,"orders":1},{"quantity":950,"price":24.7,"orders":1},{"quantity":950,"price":24.55,"orders":1},{"quantity":950,"price":24.4,"orders":1},{"quantity":950,"price":24.35,"orders":1}],"sell":[{"quantity":1900,"price":25.3,"orders":2},{"quantity":950,"price":25.5,"orders":1},{"quantity":950,"price":25.6,"orders":1},{"quantity":1900,"price":25.75,"orders":2},{"quantity":950,"price":25.8,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":25.15,"volume":426550,"average_price":26.4,"oi":540550.0,"net_change":-2.6,"total_buy_quantity":107350.0,"total_sell_quantity":173850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1746179972372","oi_day_high":551950.0,"oi_day_low":466450.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":28.0,"high":37.7,"low":26.6,"close":37.7},"depth":{"buy":[{"quantity":1225,"price":37.1,"orders":1},{"quantity":2450,"price":37.05,"orders":1},{"quantity":1225,"price":36.6,"orders":1},{"quantity":1225,"price":36.25,"orders":1},{"quantity":4900,"price":36.2,"orders":1}],"sell":[{"quantity":1225,"price":38.15,"orders":1},{"quantity":1225,"price":38.2,"orders":1},{"quantity":1225,"price":38.5,"orders":1},{"quantity":3675,"price":39.35,"orders":1},{"quantity":6125,"price":40.15,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":37.7,"volume":26950,"average_price":30.5,"oi":69825.0,"net_change":6.0,"total_buy_quantity":118825.0,"total_sell_quantity":110250.0,"lower_circuit_limit":11.65,"upper_circuit_limit":51.75,"last_trade_time":"1746176915615","oi_day_high":71050.0,"oi_day_low":64925.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":326.35,"high":424.0,"low":326.3,"close":403.4},"depth":{"buy":[{"quantity":50,"price":384.75,"orders":1},{"quantity":50,"price":384.7,"orders":1},{"quantity":300,"price":384.4,"orders":1},{"quantity":300,"price":383.4,"orders":1},{"quantity":100,"price":383.35,"orders":1}],"sell":[{"quantity":50,"price":394.4,"orders":1},{"quantity":50,"price":394.45,"orders":1},{"quantity":50,"price":395.9,"orders":1},{"quantity":100,"price":395.95,"orders":1},{"quantity":100,"price":399.95,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":403.4,"volume":19400,"average_price":373.75,"oi":23550.0,"net_change":14.85,"total_buy_quantity":5350.0,"total_sell_quantity":5850.0,"lower_circuit_limit":86.1,"upper_circuit_limit":691.0,"last_trade_time":"1746179541849","oi_day_high":26150.0,"oi_day_low":23450.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":59.95,"high":85.9,"low":56.65,"close":75.95},"depth":{"buy":[{"quantity":300,"price":75.75,"orders":1},{"quantity":900,"price":75.7,"orders":2},{"quantity":300,"price":75.65,"orders":1},{"quantity":300,"price":75.55,"orders":1},{"quantity":300,"price":73.7,"orders":1}],"sell":[{"quantity":300,"price":78.95,"orders":1},{"quantity":300,"price":79.0,"orders":1},{"quantity":300,"price":79.2,"orders":1},{"quantity":300,"price":79.3,"orders":1},{"quantity":900,"price":79.35,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":75.95,"volume":376800,"average_price":74.79,"oi":147300.0,"net_change":23.45,"total_buy_quantity":51900.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1746179995098","oi_day_high":150900.0,"oi_day_low":105600.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":40.25,"high":46.75,"low":32.5,"close":41.55},"depth":{"buy":[{"quantity":400,"price":41.45,"orders":1},{"quantity":400,"price":41.4,"orders":1},{"quantity":400,"price":41.15,"orders":1},{"quantity":400,"price":41.1,"orders":1},{"quantity":800,"price":41.05,"orders":1}],"sell":[{"quantity":400,"price":41.85,"orders":1},{"quantity":400,"price":41.9,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":42.3,"orders":1},{"quantity":1200,"price":42.45,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":41.55,"volume":62400,"average_price":40.47,"oi":31600.0,"net_change":-5.25,"total_buy_quantity":56400.0,"total_sell_quantity":46800.0,"lower_circuit_limit":6.6,"upper_circuit_limit":87.0,"last_trade_time":"1746179969266","oi_day_high":34800.0,"oi_day_low":31200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":6.9,"high":9.3,"low":6.65,"close":7.4},"depth":{"buy":[{"quantity":15000,"price":7.3,"orders":3},{"quantity":30000,"price":7.25,"orders":6},{"quantity":30000,"price":7.2,"orders":4},{"quantity":33750,"price":7.15,"orders":3},{"quantity":56250,"price":7.1,"orders":3}],"sell":[{"quantity":3750,"price":7.35,"orders":1},{"quantity":7500,"price":7.4,"orders":2},{"quantity":52500,"price":7.45,"orders":8},{"quantity":18750,"price":7.5,"orders":4},{"quantity":33750,"price":7.55,"orders":4}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":7.4,"volume":10455000,"average_price":8.14,"oi":4518750.0,"net_change":1.0,"total_buy_quantity":791250.0,"total_sell_quantity":1113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746179997966","oi_day_high":4710000.0,"oi_day_low":2760000.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":66.0,"high":75.85,"low":50.35,"close":56.6},"depth":{"buy":[{"quantity":700,"price":55.9,"orders":2},{"quantity":2100,"price":55.5,"orders":1},{"quantity":700,"price":55.0,"orders":1},{"quantity":350,"price":52.9,"orders":1},{"quantity":350,"price":50.0,"orders":1}],"sell":[{"quantity":350,"price":56.45,"orders":1},{"quantity":350,"price":56.5,"orders":1},{"quantity":350,"price":57.3,"orders":1},{"quantity":350,"price":57.5,"orders":1},{"quantity":700,"price":57.55,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":56.6,"volume":105350,"average_price":63.14,"oi":332850.0,"net_change":-10.6,"total_buy_quantity":46550.0,"total_sell_quantity":59150.0,"lower_circuit_limit":13.3,"upper_circuit_limit":121.1,"last_trade_time":"1746179796171","oi_day_high":332850.0,"oi_day_low":309400.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":66.95,"high":76.9,"low":49.65,"close":52.55},"depth":{"buy":[{"quantity":950,"price":52.65,"orders":2},{"quantity":475,"price":52.6,"orders":1},{"quantity":1425,"price":52.55,"orders":3},{"quantity":475,"price":52.5,"orders":1},{"quantity":950,"price":52.45,"orders":1}],"sell":[{"quantity":475,"price":52.9,"orders":1},{"quantity":475,"price":53.05,"orders":1},{"quantity":475,"price":53.1,"orders":1},{"quantity":475,"price":53.25,"orders":1},{"quantity":475,"price":53.3,"orders":1}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":52.55,"volume":2180250,"average_price":55.84,"oi":862600.0,"net_change":-13.75,"total_buy_quantity":86450.0,"total_sell_quantity":102125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.8,"last_trade_time":"1746179995040","oi_day_high":881125.0,"oi_day_low":466450.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":12.95,"high":14.95,"low":9.4,"close":11.3},"depth":{"buy":[{"quantity":3850,"price":11.25,"orders":2},{"quantity":1925,"price":11.2,"orders":1},{"quantity":11550,"price":11.15,"orders":5},{"quantity":3850,"price":11.1,"orders":2},{"quantity":13475,"price":11.05,"orders":2}],"sell":[{"quantity":7700,"price":11.35,"orders":3},{"quantity":7700,"price":11.4,"orders":4},{"quantity":13475,"price":11.45,"orders":4},{"quantity":3850,"price":11.5,"orders":2},{"quantity":28875,"price":11.55,"orders":5}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":11.3,"volume":1247400,"average_price":12.01,"oi":1913450.0,"net_change":0.5,"total_buy_quantity":425425.0,"total_sell_quantity":354200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1746179995166","oi_day_high":2119425.0,"oi_day_low":1865325.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":54.7,"high":59.6,"low":36.6,"close":37.0},"depth":{"buy":[{"quantity":500,"price":36.15,"orders":2},{"quantity":500,"price":36.1,"orders":2},{"quantity":1000,"price":36.05,"orders":3},{"quantity":500,"price":36.0,"orders":2},{"quantity":250,"price":35.95,"orders":1}],"sell":[{"quantity":750,"price":37.05,"orders":1},{"quantity":250,"price":37.1,"orders":1},{"quantity":1500,"price":37.45,"orders":3},{"quantity":500,"price":37.5,"orders":2},{"quantity":1250,"price":37.95,"orders":2}]},"timestamp":"2025-05-02T15:45:59.754+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":37.0,"volume":195000,"average_price":45.23,"oi":295250.0,"net_change":-20.65,"total_buy_quantity":56500.0,"total_sell_quantity":80750.0,"lower_circuit_limit":12.1,"upper_circuit_limit":103.2,"last_trade_time":"1746179996069","oi_day_high":307750.0,"oi_day_low":293750.0}}}