{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":50.4,"high":54.85,"low":39.35,"close":39.9},"depth":{"buy":[{"quantity":400,"price":39.75,"orders":1},{"quantity":400,"price":39.7,"orders":1},{"quantity":400,"price":39.65,"orders":1},{"quantity":800,"price":39.6,"orders":2},{"quantity":400,"price":39.55,"orders":1}],"sell":[{"quantity":400,"price":40.0,"orders":1},{"quantity":800,"price":40.05,"orders":2},{"quantity":1200,"price":40.1,"orders":3},{"quantity":800,"price":40.15,"orders":2},{"quantity":800,"price":40.2,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":39.9,"volume":1494400,"average_price":48.38,"oi":909200.0,"net_change":-9.7,"total_buy_quantity":97600.0,"total_sell_quantity":200000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":97.7,"last_trade_time":"1751450397384","oi_day_high":937600.0,"oi_day_low":848000.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":60.65,"high":60.65,"low":41.35,"close":41.35},"depth":{"buy":[{"quantity":250,"price":41.1,"orders":1},{"quantity":250,"price":40.4,"orders":1},{"quantity":250,"price":40.35,"orders":1},{"quantity":750,"price":40.05,"orders":2},{"quantity":250,"price":40.0,"orders":1}],"sell":[{"quantity":250,"price":42.45,"orders":1},{"quantity":250,"price":42.5,"orders":1},{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.6,"orders":1},{"quantity":250,"price":42.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":41.35,"volume":9500,"average_price":49.71,"oi":10000.0,"net_change":-12.95,"total_buy_quantity":27250.0,"total_sell_quantity":25250.0,"lower_circuit_limit":8.15,"upper_circuit_limit":100.45,"last_trade_time":"1751450314456","oi_day_high":10250.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":74.0,"high":119.6,"low":74.0,"close":100.4},"depth":{"buy":[{"quantity":225,"price":98.75,"orders":1},{"quantity":450,"price":98.7,"orders":2},{"quantity":225,"price":98.65,"orders":1},{"quantity":225,"price":97.7,"orders":1},{"quantity":225,"price":96.85,"orders":1}],"sell":[{"quantity":450,"price":101.0,"orders":2},{"quantity":225,"price":101.05,"orders":1},{"quantity":450,"price":101.1,"orders":2},{"quantity":225,"price":101.15,"orders":1},{"quantity":225,"price":103.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":100.4,"volume":14625,"average_price":98.97,"oi":24300.0,"net_change":19.9,"total_buy_quantity":17775.0,"total_sell_quantity":22725.0,"lower_circuit_limit":13.8,"upper_circuit_limit":147.2,"last_trade_time":"1751449588492","oi_day_high":24750.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":54.1,"high":60.1,"low":46.4,"close":56.5},"depth":{"buy":[{"quantity":700,"price":55.9,"orders":2},{"quantity":350,"price":55.75,"orders":1},{"quantity":350,"price":55.6,"orders":1},{"quantity":350,"price":55.55,"orders":1},{"quantity":350,"price":55.5,"orders":1}],"sell":[{"quantity":700,"price":56.0,"orders":1},{"quantity":350,"price":56.35,"orders":1},{"quantity":700,"price":56.4,"orders":2},{"quantity":350,"price":56.45,"orders":1},{"quantity":350,"price":56.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":56.5,"volume":214200,"average_price":54.69,"oi":224700.0,"net_change":0.7,"total_buy_quantity":49700.0,"total_sell_quantity":67550.0,"lower_circuit_limit":16.65,"upper_circuit_limit":94.95,"last_trade_time":"1751450399211","oi_day_high":240450.0,"oi_day_low":223300.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":16.5,"high":18.8,"low":14.6,"close":16.3},"depth":{"buy":[{"quantity":1300,"price":16.45,"orders":1},{"quantity":2600,"price":16.3,"orders":2},{"quantity":1300,"price":16.25,"orders":1},{"quantity":1300,"price":16.2,"orders":1},{"quantity":1300,"price":16.15,"orders":1}],"sell":[{"quantity":1300,"price":16.5,"orders":1},{"quantity":1300,"price":16.55,"orders":1},{"quantity":2600,"price":16.6,"orders":2},{"quantity":2600,"price":16.65,"orders":2},{"quantity":2600,"price":16.7,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":16.3,"volume":2258100,"average_price":16.86,"oi":1202500.0,"net_change":0.65,"total_buy_quantity":269100.0,"total_sell_quantity":335400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1751450398804","oi_day_high":1363700.0,"oi_day_low":1136200.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":17.6,"high":18.6,"low":16.0,"close":16.25},"depth":{"buy":[{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":1000,"price":15.1,"orders":1}],"sell":[{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":2000,"price":16.9,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":16.25,"volume":66000,"average_price":17.02,"oi":118000.0,"net_change":-1.35,"total_buy_quantity":171000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1751450018072","oi_day_high":124000.0,"oi_day_low":110000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":14.5,"high":17.8,"low":12.7,"close":14.6},"depth":{"buy":[{"quantity":875,"price":14.5,"orders":1},{"quantity":875,"price":14.45,"orders":1},{"quantity":875,"price":14.4,"orders":1},{"quantity":3500,"price":14.3,"orders":2},{"quantity":4375,"price":14.25,"orders":3}],"sell":[{"quantity":875,"price":14.6,"orders":1},{"quantity":875,"price":14.65,"orders":1},{"quantity":875,"price":14.85,"orders":1},{"quantity":5250,"price":14.95,"orders":3},{"quantity":3500,"price":15.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":14.6,"volume":310625,"average_price":15.21,"oi":423500.0,"net_change":-0.2,"total_buy_quantity":255500.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751450399559","oi_day_high":452375.0,"oi_day_low":406875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":67.85,"high":75.1,"low":55.1,"close":60.0},"depth":{"buy":[{"quantity":250,"price":60.05,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":250,"price":58.75,"orders":1},{"quantity":250,"price":58.7,"orders":1},{"quantity":500,"price":58.65,"orders":1}],"sell":[{"quantity":250,"price":60.9,"orders":1},{"quantity":500,"price":60.95,"orders":2},{"quantity":250,"price":61.15,"orders":1},{"quantity":250,"price":61.95,"orders":1},{"quantity":250,"price":62.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":60.0,"volume":146500,"average_price":65.69,"oi":100750.0,"net_change":-2.0,"total_buy_quantity":42500.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.85,"upper_circuit_limit":123.15,"last_trade_time":"1751450394720","oi_day_high":106000.0,"oi_day_low":74250.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":30.0,"high":38.6,"low":24.7,"close":26.45},"depth":{"buy":[{"quantity":2800,"price":26.4,"orders":4},{"quantity":3500,"price":26.35,"orders":5},{"quantity":2800,"price":26.3,"orders":4},{"quantity":2800,"price":26.25,"orders":4},{"quantity":4200,"price":26.2,"orders":4}],"sell":[{"quantity":1400,"price":26.55,"orders":2},{"quantity":2100,"price":26.6,"orders":3},{"quantity":4900,"price":26.65,"orders":7},{"quantity":2100,"price":26.7,"orders":3},{"quantity":1400,"price":26.75,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":26.45,"volume":4020800,"average_price":29.92,"oi":1481900.0,"net_change":-2.05,"total_buy_quantity":251300.0,"total_sell_quantity":277200.0,"lower_circuit_limit":1.7,"upper_circuit_limit":79.85,"last_trade_time":"1751450367025","oi_day_high":1487500.0,"oi_day_low":919800.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":18.85,"high":19.35,"low":16.5,"close":19.35},"depth":{"buy":[{"quantity":3400,"price":19.0,"orders":2},{"quantity":1700,"price":18.85,"orders":1},{"quantity":1700,"price":18.8,"orders":1},{"quantity":1700,"price":18.75,"orders":1},{"quantity":1700,"price":18.65,"orders":1}],"sell":[{"quantity":1700,"price":19.25,"orders":1},{"quantity":3400,"price":19.3,"orders":2},{"quantity":3400,"price":19.35,"orders":1},{"quantity":1700,"price":19.5,"orders":1},{"quantity":1700,"price":19.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":19.35,"volume":187000,"average_price":18.25,"oi":258400.0,"net_change":0.95,"total_buy_quantity":277100.0,"total_sell_quantity":217600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1751450397314","oi_day_high":287300.0,"oi_day_low":258400.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":30.0,"high":32.15,"low":24.1,"close":26.65},"depth":{"buy":[{"quantity":300,"price":26.5,"orders":1},{"quantity":600,"price":26.45,"orders":2},{"quantity":300,"price":26.4,"orders":1},{"quantity":900,"price":26.35,"orders":3},{"quantity":600,"price":26.3,"orders":2}],"sell":[{"quantity":900,"price":26.85,"orders":3},{"quantity":600,"price":26.9,"orders":2},{"quantity":600,"price":26.95,"orders":2},{"quantity":1200,"price":27.0,"orders":2},{"quantity":1200,"price":27.05,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":26.65,"volume":286500,"average_price":27.93,"oi":321000.0,"net_change":-2.4,"total_buy_quantity":71400.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.95,"last_trade_time":"1751450354661","oi_day_high":343200.0,"oi_day_low":320100.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":24.25,"high":28.7,"low":18.0,"close":19.4},"depth":{"buy":[{"quantity":625,"price":19.55,"orders":1},{"quantity":625,"price":19.5,"orders":1},{"quantity":1250,"price":19.4,"orders":2},{"quantity":625,"price":19.2,"orders":1},{"quantity":625,"price":19.1,"orders":1}],"sell":[{"quantity":625,"price":19.9,"orders":1},{"quantity":625,"price":19.95,"orders":1},{"quantity":1875,"price":20.1,"orders":3},{"quantity":1250,"price":20.15,"orders":2},{"quantity":1250,"price":20.2,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":19.4,"volume":436250,"average_price":21.41,"oi":336250.0,"net_change":-9.5,"total_buy_quantity":111875.0,"total_sell_quantity":107500.0,"lower_circuit_limit":2.55,"upper_circuit_limit":55.25,"last_trade_time":"1751450382110","oi_day_high":336250.0,"oi_day_low":249375.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":27.95,"high":34.25,"low":11.7,"close":11.7},"depth":{"buy":[{"quantity":250,"price":11.75,"orders":1},{"quantity":250,"price":11.7,"orders":1},{"quantity":250,"price":11.65,"orders":1},{"quantity":500,"price":11.6,"orders":2},{"quantity":500,"price":11.55,"orders":2}],"sell":[{"quantity":750,"price":11.95,"orders":3},{"quantity":1000,"price":12.0,"orders":3},{"quantity":500,"price":12.05,"orders":2},{"quantity":250,"price":12.1,"orders":1},{"quantity":250,"price":12.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":11.7,"volume":309500,"average_price":20.51,"oi":124750.0,"net_change":-7.25,"total_buy_quantity":111750.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1751450391388","oi_day_high":125250.0,"oi_day_low":106500.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":55.55,"high":60.5,"low":48.95,"close":60.3},"depth":{"buy":[{"quantity":375,"price":59.75,"orders":1},{"quantity":375,"price":59.7,"orders":1},{"quantity":375,"price":59.2,"orders":1},{"quantity":750,"price":59.15,"orders":2},{"quantity":375,"price":59.05,"orders":1}],"sell":[{"quantity":375,"price":60.45,"orders":1},{"quantity":375,"price":60.5,"orders":1},{"quantity":375,"price":60.95,"orders":1},{"quantity":750,"price":61.0,"orders":1},{"quantity":375,"price":61.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":60.3,"volume":65250,"average_price":56.28,"oi":49500.0,"net_change":3.85,"total_buy_quantity":47250.0,"total_sell_quantity":49125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.45,"last_trade_time":"1751450381983","oi_day_high":49500.0,"oi_day_low":35250.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":25.05,"high":26.25,"low":18.95,"close":20.05},"depth":{"buy":[{"quantity":1400,"price":20.05,"orders":2},{"quantity":700,"price":20.0,"orders":1},{"quantity":700,"price":19.8,"orders":1},{"quantity":700,"price":19.75,"orders":1},{"quantity":700,"price":19.7,"orders":1}],"sell":[{"quantity":700,"price":20.45,"orders":1},{"quantity":700,"price":20.5,"orders":1},{"quantity":700,"price":20.55,"orders":1},{"quantity":700,"price":20.6,"orders":1},{"quantity":1400,"price":20.65,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":20.05,"volume":594300,"average_price":21.83,"oi":534100.0,"net_change":-7.3,"total_buy_quantity":170800.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1751450370215","oi_day_high":542500.0,"oi_day_low":417200.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":9.5,"high":10.4,"low":7.55,"close":7.9},"depth":{"buy":[{"quantity":3600,"price":7.8,"orders":2},{"quantity":3600,"price":7.75,"orders":2},{"quantity":7200,"price":7.7,"orders":4},{"quantity":9000,"price":7.65,"orders":4},{"quantity":3600,"price":7.6,"orders":2}],"sell":[{"quantity":10800,"price":8.0,"orders":5},{"quantity":3600,"price":8.05,"orders":2},{"quantity":3600,"price":8.1,"orders":2},{"quantity":5400,"price":8.15,"orders":3},{"quantity":3600,"price":8.2,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":7.9,"volume":1063800,"average_price":8.66,"oi":1166400.0,"net_change":-1.65,"total_buy_quantity":410400.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1751450207932","oi_day_high":1166400.0,"oi_day_low":1087200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":5.0,"high":5.1,"low":3.35,"close":3.55},"depth":{"buy":[{"quantity":13750,"price":3.55,"orders":4},{"quantity":22000,"price":3.5,"orders":8},{"quantity":13750,"price":3.45,"orders":4},{"quantity":27500,"price":3.4,"orders":7},{"quantity":8250,"price":3.35,"orders":3}],"sell":[{"quantity":2750,"price":3.6,"orders":1},{"quantity":11000,"price":3.65,"orders":4},{"quantity":13750,"price":3.7,"orders":4},{"quantity":11000,"price":3.75,"orders":4},{"quantity":16500,"price":3.8,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":3.55,"volume":1658250,"average_price":4.0,"oi":1042250.0,"net_change":-1.35,"total_buy_quantity":583000.0,"total_sell_quantity":544500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751450381656","oi_day_high":1083500.0,"oi_day_low":849750.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":35.0,"high":45.75,"low":31.8,"close":38.2},"depth":{"buy":[{"quantity":475,"price":38.05,"orders":1},{"quantity":2375,"price":38.0,"orders":5},{"quantity":475,"price":37.95,"orders":1},{"quantity":950,"price":37.9,"orders":2},{"quantity":475,"price":37.85,"orders":1}],"sell":[{"quantity":475,"price":38.35,"orders":1},{"quantity":950,"price":38.4,"orders":2},{"quantity":475,"price":38.45,"orders":1},{"quantity":1425,"price":38.5,"orders":3},{"quantity":475,"price":38.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":38.2,"volume":2255300,"average_price":39.19,"oi":744800.0,"net_change":5.7,"total_buy_quantity":254125.0,"total_sell_quantity":174800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1751450399124","oi_day_high":810350.0,"oi_day_low":744800.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":14.4,"high":23.75,"low":14.4,"close":21.0},"depth":{"buy":[{"quantity":2700,"price":20.2,"orders":3},{"quantity":900,"price":20.15,"orders":1},{"quantity":900,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":900,"price":19.1,"orders":1}],"sell":[{"quantity":900,"price":21.65,"orders":1},{"quantity":900,"price":21.7,"orders":1},{"quantity":900,"price":21.8,"orders":1},{"quantity":900,"price":21.85,"orders":1},{"quantity":1800,"price":21.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":21.0,"volume":132300,"average_price":18.11,"oi":94500.0,"net_change":2.8,"total_buy_quantity":154800.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1751450220027","oi_day_high":99900.0,"oi_day_low":92700.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":202.25,"high":258.3,"low":196.6,"close":215.5},"depth":{"buy":[{"quantity":250,"price":217.05,"orders":2},{"quantity":125,"price":217.0,"orders":1},{"quantity":125,"price":216.5,"orders":1},{"quantity":125,"price":216.4,"orders":1},{"quantity":125,"price":216.2,"orders":1}],"sell":[{"quantity":125,"price":219.05,"orders":1},{"quantity":125,"price":219.1,"orders":1},{"quantity":125,"price":220.5,"orders":1},{"quantity":125,"price":220.55,"orders":1},{"quantity":125,"price":220.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":215.5,"volume":65125,"average_price":223.81,"oi":89250.0,"net_change":13.35,"total_buy_quantity":14625.0,"total_sell_quantity":13500.0,"lower_circuit_limit":13.7,"upper_circuit_limit":390.6,"last_trade_time":"1751450347247","oi_day_high":91250.0,"oi_day_low":87500.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":134.0,"high":161.0,"low":126.8,"close":144.0},"depth":{"buy":[{"quantity":125,"price":143.55,"orders":1},{"quantity":125,"price":143.5,"orders":1},{"quantity":125,"price":143.05,"orders":1},{"quantity":125,"price":143.0,"orders":1},{"quantity":125,"price":140.1,"orders":1}],"sell":[{"quantity":125,"price":148.05,"orders":1},{"quantity":125,"price":148.1,"orders":1},{"quantity":125,"price":148.95,"orders":1},{"quantity":125,"price":149.65,"orders":1},{"quantity":125,"price":149.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":144.0,"volume":35250,"average_price":143.53,"oi":8250.0,"net_change":8.85,"total_buy_quantity":7250.0,"total_sell_quantity":8750.0,"lower_circuit_limit":13.95,"upper_circuit_limit":256.35,"last_trade_time":"1751450350968","oi_day_high":12750.0,"oi_day_low":7875.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":37.65,"high":39.55,"low":34.0,"close":34.8},"depth":{"buy":[{"quantity":875,"price":34.65,"orders":1},{"quantity":875,"price":34.6,"orders":1},{"quantity":875,"price":34.2,"orders":1},{"quantity":875,"price":34.15,"orders":1},{"quantity":1750,"price":34.1,"orders":2}],"sell":[{"quantity":875,"price":35.45,"orders":1},{"quantity":875,"price":35.5,"orders":1},{"quantity":875,"price":35.65,"orders":1},{"quantity":875,"price":35.7,"orders":1},{"quantity":875,"price":36.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":34.8,"volume":32375,"average_price":37.17,"oi":117250.0,"net_change":-1.45,"total_buy_quantity":96250.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1751450239518","oi_day_high":118125.0,"oi_day_low":112000.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":35.2,"high":40.85,"low":23.65,"close":25.15},"depth":{"buy":[{"quantity":500,"price":24.9,"orders":1},{"quantity":1000,"price":24.85,"orders":2},{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.65,"orders":1},{"quantity":500,"price":24.6,"orders":1}],"sell":[{"quantity":500,"price":25.2,"orders":1},{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":25.15,"volume":267000,"average_price":30.52,"oi":189000.0,"net_change":-11.25,"total_buy_quantity":110000.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.1,"upper_circuit_limit":72.7,"last_trade_time":"1751450377320","oi_day_high":209000.0,"oi_day_low":187500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.3,"high":3.55,"low":2.45,"close":2.8},"depth":{"buy":[{"quantity":25600,"price":2.75,"orders":4},{"quantity":51200,"price":2.7,"orders":6},{"quantity":32000,"price":2.65,"orders":3},{"quantity":38400,"price":2.6,"orders":4},{"quantity":128000,"price":2.55,"orders":5}],"sell":[{"quantity":134400,"price":2.85,"orders":9},{"quantity":51200,"price":2.9,"orders":7},{"quantity":44800,"price":2.95,"orders":6},{"quantity":38400,"price":3.0,"orders":6},{"quantity":89600,"price":3.05,"orders":7}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.8,"volume":3104000,"average_price":2.85,"oi":2854400.0,"net_change":-0.4,"total_buy_quantity":1254400.0,"total_sell_quantity":1945600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1751450369506","oi_day_high":2912000.0,"oi_day_low":2291200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":28.6,"high":30.45,"low":21.3,"close":26.95},"depth":{"buy":[{"quantity":375,"price":26.6,"orders":1},{"quantity":750,"price":26.55,"orders":2},{"quantity":375,"price":26.25,"orders":1},{"quantity":375,"price":26.2,"orders":1},{"quantity":750,"price":25.55,"orders":1}],"sell":[{"quantity":375,"price":28.35,"orders":1},{"quantity":375,"price":28.4,"orders":1},{"quantity":750,"price":28.45,"orders":1},{"quantity":750,"price":29.95,"orders":1},{"quantity":1500,"price":30.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":26.95,"volume":48375,"average_price":26.54,"oi":106125.0,"net_change":-0.85,"total_buy_quantity":95250.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.0,"last_trade_time":"1751450090274","oi_day_high":108000.0,"oi_day_low":103125.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":27.0,"high":27.0,"low":16.0,"close":16.55},"depth":{"buy":[{"quantity":2475,"price":16.5,"orders":2},{"quantity":4125,"price":16.4,"orders":5},{"quantity":3300,"price":16.35,"orders":4},{"quantity":1650,"price":16.3,"orders":2},{"quantity":4125,"price":16.25,"orders":4}],"sell":[{"quantity":825,"price":16.55,"orders":1},{"quantity":825,"price":16.65,"orders":1},{"quantity":2475,"price":16.7,"orders":3},{"quantity":4950,"price":16.75,"orders":5},{"quantity":4950,"price":16.8,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":16.55,"volume":2588850,"average_price":19.53,"oi":2224200.0,"net_change":-9.2,"total_buy_quantity":350625.0,"total_sell_quantity":373725.0,"lower_circuit_limit":0.6,"upper_circuit_limit":50.9,"last_trade_time":"1751450399903","oi_day_high":2238225.0,"oi_day_low":1689600.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":24.95,"high":31.55,"low":22.55,"close":30.1},"depth":{"buy":[{"quantity":1200,"price":28.15,"orders":1},{"quantity":1200,"price":28.05,"orders":1},{"quantity":1200,"price":27.4,"orders":1},{"quantity":1200,"price":27.25,"orders":1},{"quantity":1200,"price":27.2,"orders":1}],"sell":[{"quantity":2400,"price":28.4,"orders":2},{"quantity":1200,"price":28.8,"orders":1},{"quantity":1200,"price":29.0,"orders":1},{"quantity":1200,"price":29.15,"orders":1},{"quantity":1200,"price":29.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":30.1,"volume":493200,"average_price":27.22,"oi":172800.0,"net_change":5.4,"total_buy_quantity":117600.0,"total_sell_quantity":78000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":44.7,"last_trade_time":"1751450392081","oi_day_high":178800.0,"oi_day_low":159600.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":38.95,"high":50.5,"low":38.95,"close":46.25},"depth":{"buy":[{"quantity":350,"price":45.9,"orders":1},{"quantity":1050,"price":45.75,"orders":3},{"quantity":350,"price":45.7,"orders":1},{"quantity":350,"price":45.65,"orders":1},{"quantity":350,"price":45.45,"orders":1}],"sell":[{"quantity":350,"price":46.35,"orders":1},{"quantity":350,"price":46.4,"orders":1},{"quantity":700,"price":46.45,"orders":1},{"quantity":350,"price":46.5,"orders":1},{"quantity":350,"price":46.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":46.25,"volume":411250,"average_price":46.6,"oi":157850.0,"net_change":3.75,"total_buy_quantity":94500.0,"total_sell_quantity":69300.0,"lower_circuit_limit":5.7,"upper_circuit_limit":79.3,"last_trade_time":"1751450378123","oi_day_high":169400.0,"oi_day_low":138250.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":246.0,"high":246.0,"low":173.5,"close":204.35},"depth":{"buy":[{"quantity":150,"price":201.85,"orders":1},{"quantity":150,"price":201.2,"orders":1},{"quantity":150,"price":201.15,"orders":1},{"quantity":150,"price":198.7,"orders":1},{"quantity":150,"price":198.3,"orders":1}],"sell":[{"quantity":150,"price":204.4,"orders":1},{"quantity":150,"price":204.45,"orders":1},{"quantity":150,"price":204.65,"orders":1},{"quantity":150,"price":204.95,"orders":1},{"quantity":450,"price":205.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":204.35,"volume":84300,"average_price":190.71,"oi":72150.0,"net_change":-41.7,"total_buy_quantity":13050.0,"total_sell_quantity":23250.0,"lower_circuit_limit":83.35,"upper_circuit_limit":408.75,"last_trade_time":"1751450386769","oi_day_high":78000.0,"oi_day_low":64800.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":14.6,"high":19.7,"low":13.95,"close":16.8},"depth":{"buy":[{"quantity":1600,"price":16.8,"orders":2},{"quantity":1600,"price":16.75,"orders":2},{"quantity":800,"price":16.7,"orders":1},{"quantity":1600,"price":16.65,"orders":1},{"quantity":1600,"price":16.6,"orders":2}],"sell":[{"quantity":800,"price":17.05,"orders":1},{"quantity":2400,"price":17.1,"orders":3},{"quantity":800,"price":17.15,"orders":1},{"quantity":12000,"price":17.25,"orders":1},{"quantity":800,"price":17.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":16.8,"volume":344000,"average_price":17.45,"oi":1032000.0,"net_change":1.5,"total_buy_quantity":356800.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1751450395823","oi_day_high":1033600.0,"oi_day_low":948800.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":142.15,"high":146.0,"low":107.1,"close":111.9},"depth":{"buy":[{"quantity":125,"price":110.75,"orders":1},{"quantity":125,"price":110.6,"orders":1},{"quantity":125,"price":106.5,"orders":1},{"quantity":125,"price":106.45,"orders":1},{"quantity":125,"price":105.65,"orders":1}],"sell":[{"quantity":125,"price":112.2,"orders":1},{"quantity":125,"price":112.25,"orders":1},{"quantity":125,"price":112.9,"orders":1},{"quantity":125,"price":112.95,"orders":1},{"quantity":125,"price":113.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":111.9,"volume":99375,"average_price":122.92,"oi":83125.0,"net_change":-28.45,"total_buy_quantity":26125.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.5,"last_trade_time":"1751450383306","oi_day_high":84875.0,"oi_day_low":79375.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1620.05,"high":1966.1,"low":1550.0,"close":1903.35},"depth":{"buy":[{"quantity":50,"price":1907.15,"orders":2},{"quantity":25,"price":1907.1,"orders":1},{"quantity":25,"price":1827.7,"orders":1},{"quantity":75,"price":1793.35,"orders":1},{"quantity":100,"price":1793.3,"orders":1}],"sell":[{"quantity":25,"price":1972.9,"orders":1},{"quantity":75,"price":1999.95,"orders":1},{"quantity":150,"price":2000.0,"orders":3},{"quantity":250,"price":2089.9,"orders":1},{"quantity":125,"price":2117.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1903.35,"volume":350,"average_price":1694.44,"oi":7275.0,"net_change":212.6,"total_buy_quantity":1000.0,"total_sell_quantity":1025.0,"lower_circuit_limit":718.6,"upper_circuit_limit":2662.9,"last_trade_time":"1751450114719","oi_day_high":7300.0,"oi_day_low":7250.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":190.15,"high":238.0,"low":175.0,"close":230.0},"depth":{"buy":[{"quantity":50,"price":228.75,"orders":1},{"quantity":100,"price":228.7,"orders":2},{"quantity":50,"price":228.4,"orders":1},{"quantity":100,"price":228.2,"orders":1},{"quantity":50,"price":228.1,"orders":1}],"sell":[{"quantity":100,"price":231.5,"orders":2},{"quantity":50,"price":232.0,"orders":1},{"quantity":50,"price":232.1,"orders":1},{"quantity":50,"price":232.15,"orders":1},{"quantity":100,"price":232.3,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":230.0,"volume":213350,"average_price":212.37,"oi":65800.0,"net_change":37.0,"total_buy_quantity":27950.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":611.5,"last_trade_time":"1751450398492","oi_day_high":68200.0,"oi_day_low":56450.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":16.5,"high":26.2,"low":16.45,"close":21.1},"depth":{"buy":[{"quantity":2100,"price":21.0,"orders":3},{"quantity":700,"price":20.95,"orders":1},{"quantity":1400,"price":20.9,"orders":2},{"quantity":700,"price":20.85,"orders":1},{"quantity":1400,"price":20.8,"orders":2}],"sell":[{"quantity":1400,"price":21.2,"orders":2},{"quantity":1400,"price":21.25,"orders":2},{"quantity":4200,"price":21.3,"orders":5},{"quantity":4200,"price":21.35,"orders":5},{"quantity":2100,"price":21.4,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":21.1,"volume":3159100,"average_price":22.28,"oi":851900.0,"net_change":7.1,"total_buy_quantity":600600.0,"total_sell_quantity":186900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.4,"last_trade_time":"1751450385008","oi_day_high":1015700.0,"oi_day_low":851900.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":6.0,"high":6.35,"low":5.8,"close":6.0},"depth":{"buy":[{"quantity":55650,"price":5.9,"orders":5},{"quantity":27825,"price":5.85,"orders":2},{"quantity":27825,"price":5.8,"orders":2},{"quantity":18550,"price":5.75,"orders":1},{"quantity":120575,"price":5.7,"orders":4}],"sell":[{"quantity":37100,"price":6.0,"orders":4},{"quantity":46375,"price":6.05,"orders":4},{"quantity":46375,"price":6.1,"orders":4},{"quantity":37100,"price":6.15,"orders":3},{"quantity":27825,"price":6.2,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.0,"volume":1354150,"average_price":6.03,"oi":5175450.0,"net_change":-0.1,"total_buy_quantity":1001700.0,"total_sell_quantity":1187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751450034615","oi_day_high":5741225.0,"oi_day_low":5166175.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":66.0,"high":79.45,"low":65.85,"close":74.1},"depth":{"buy":[{"quantity":400,"price":73.35,"orders":1},{"quantity":400,"price":73.3,"orders":1},{"quantity":400,"price":73.15,"orders":1},{"quantity":400,"price":73.1,"orders":1},{"quantity":400,"price":72.4,"orders":1}],"sell":[{"quantity":400,"price":74.1,"orders":1},{"quantity":400,"price":74.25,"orders":1},{"quantity":400,"price":74.3,"orders":1},{"quantity":400,"price":74.85,"orders":1},{"quantity":400,"price":74.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":74.1,"volume":32000,"average_price":71.34,"oi":68800.0,"net_change":3.4,"total_buy_quantity":31600.0,"total_sell_quantity":56000.0,"lower_circuit_limit":20.6,"upper_circuit_limit":120.8,"last_trade_time":"1751450329939","oi_day_high":69200.0,"oi_day_low":59200.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":8.35,"high":10.05,"low":8.15,"close":8.45},"depth":{"buy":[{"quantity":5925,"price":8.35,"orders":3},{"quantity":5925,"price":8.3,"orders":3},{"quantity":5925,"price":8.25,"orders":3},{"quantity":1975,"price":8.2,"orders":1},{"quantity":9875,"price":8.15,"orders":4}],"sell":[{"quantity":3950,"price":8.45,"orders":2},{"quantity":1975,"price":8.5,"orders":1},{"quantity":5925,"price":8.55,"orders":3},{"quantity":3950,"price":8.6,"orders":2},{"quantity":9875,"price":8.65,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":8.45,"volume":1680725,"average_price":9.06,"oi":788025.0,"net_change":-0.35,"total_buy_quantity":400925.0,"total_sell_quantity":414750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751450397417","oi_day_high":857150.0,"oi_day_low":750500.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":3.7,"high":4.9,"low":3.45,"close":4.35},"depth":{"buy":[{"quantity":12750,"price":4.35,"orders":3},{"quantity":29750,"price":4.3,"orders":6},{"quantity":42500,"price":4.25,"orders":8},{"quantity":29750,"price":4.2,"orders":6},{"quantity":25500,"price":4.15,"orders":4}],"sell":[{"quantity":4250,"price":4.4,"orders":1},{"quantity":25500,"price":4.45,"orders":4},{"quantity":51000,"price":4.5,"orders":9},{"quantity":29750,"price":4.55,"orders":5},{"quantity":17000,"price":4.6,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.35,"volume":2511750,"average_price":4.25,"oi":3863250.0,"net_change":0.45,"total_buy_quantity":1028500.0,"total_sell_quantity":892500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1751450396060","oi_day_high":3876000.0,"oi_day_low":3570000.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":2643500,"price":0.45,"orders":26},{"quantity":3607600,"price":0.4,"orders":23},{"quantity":8583600,"price":0.35,"orders":25},{"quantity":10605100,"price":0.3,"orders":22},{"quantity":8832400,"price":0.25,"orders":21}],"sell":[{"quantity":217700,"price":0.5,"orders":3},{"quantity":2083700,"price":0.55,"orders":12},{"quantity":3700900,"price":0.6,"orders":17},{"quantity":2767900,"price":0.65,"orders":14},{"quantity":62200,"price":0.75,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":19997300,"average_price":0.47,"oi":5.66953E7,"net_change":0.05,"total_buy_quantity":4.9138E7,"total_sell_quantity":9952000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1751450385173","oi_day_high":5.66953E7,"oi_day_low":5.32121E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":115.0,"high":116.0,"low":84.3,"close":93.5},"depth":{"buy":[{"quantity":475,"price":92.2,"orders":1},{"quantity":475,"price":90.85,"orders":1},{"quantity":475,"price":90.6,"orders":1},{"quantity":475,"price":85.05,"orders":1},{"quantity":3800,"price":85.0,"orders":3}],"sell":[{"quantity":475,"price":93.4,"orders":1},{"quantity":475,"price":93.45,"orders":1},{"quantity":950,"price":97.3,"orders":2},{"quantity":475,"price":97.35,"orders":1},{"quantity":475,"price":97.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":93.5,"volume":69825,"average_price":95.02,"oi":177175.0,"net_change":-13.1,"total_buy_quantity":30400.0,"total_sell_quantity":53675.0,"lower_circuit_limit":16.35,"upper_circuit_limit":196.85,"last_trade_time":"1751450393589","oi_day_high":177650.0,"oi_day_low":162925.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.05,"high":1.15,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":192000,"price":0.9,"orders":9},{"quantity":168000,"price":0.85,"orders":8},{"quantity":120000,"price":0.8,"orders":4},{"quantity":112000,"price":0.75,"orders":3},{"quantity":184000,"price":0.7,"orders":5}],"sell":[{"quantity":256000,"price":1.0,"orders":9},{"quantity":64000,"price":1.05,"orders":4},{"quantity":56000,"price":1.1,"orders":4},{"quantity":48000,"price":1.15,"orders":3},{"quantity":32000,"price":1.2,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.95,"volume":832000,"average_price":1.01,"oi":1256000.0,"net_change":-0.1,"total_buy_quantity":2000000.0,"total_sell_quantity":1408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1751450366842","oi_day_high":1440000.0,"oi_day_low":1256000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":94.95,"high":101.5,"low":84.95,"close":92.75},"depth":{"buy":[{"quantity":350,"price":92.75,"orders":2},{"quantity":175,"price":92.7,"orders":1},{"quantity":175,"price":92.25,"orders":1},{"quantity":350,"price":92.2,"orders":2},{"quantity":525,"price":92.15,"orders":1}],"sell":[{"quantity":350,"price":93.35,"orders":2},{"quantity":175,"price":93.5,"orders":1},{"quantity":700,"price":94.0,"orders":3},{"quantity":175,"price":94.3,"orders":1},{"quantity":175,"price":94.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":92.75,"volume":587300,"average_price":93.15,"oi":361025.0,"net_change":3.25,"total_buy_quantity":36050.0,"total_sell_quantity":95200.0,"lower_circuit_limit":4.4,"upper_circuit_limit":174.6,"last_trade_time":"1751450399491","oi_day_high":404425.0,"oi_day_low":361025.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":242.3,"high":261.55,"low":240.55,"close":261.55},"depth":{"buy":[{"quantity":350,"price":258.8,"orders":2},{"quantity":175,"price":256.8,"orders":1},{"quantity":175,"price":256.45,"orders":1},{"quantity":175,"price":250.35,"orders":1},{"quantity":700,"price":250.3,"orders":1}],"sell":[{"quantity":350,"price":263.2,"orders":2},{"quantity":175,"price":263.25,"orders":1},{"quantity":350,"price":264.25,"orders":2},{"quantity":350,"price":264.3,"orders":2},{"quantity":175,"price":267.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":261.55,"volume":5250,"average_price":251.1,"oi":63875.0,"net_change":1.95,"total_buy_quantity":10675.0,"total_sell_quantity":14700.0,"lower_circuit_limit":29.6,"upper_circuit_limit":489.6,"last_trade_time":"1751450140530","oi_day_high":64925.0,"oi_day_low":63875.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":22.65,"high":35.15,"low":20.25,"close":31.2},"depth":{"buy":[{"quantity":250,"price":30.4,"orders":1},{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":29.95,"orders":1},{"quantity":500,"price":29.7,"orders":1},{"quantity":500,"price":28.4,"orders":1}],"sell":[{"quantity":250,"price":31.95,"orders":1},{"quantity":250,"price":32.0,"orders":1},{"quantity":250,"price":32.05,"orders":1},{"quantity":250,"price":32.45,"orders":1},{"quantity":500,"price":32.5,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":31.2,"volume":102750,"average_price":28.48,"oi":53500.0,"net_change":6.9,"total_buy_quantity":60000.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1751450367088","oi_day_high":53500.0,"oi_day_low":44000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":68.7,"high":82.0,"low":67.75,"close":76.2},"depth":{"buy":[{"quantity":375,"price":74.7,"orders":1},{"quantity":375,"price":74.65,"orders":1},{"quantity":375,"price":74.3,"orders":1},{"quantity":375,"price":72.9,"orders":1},{"quantity":375,"price":72.4,"orders":1}],"sell":[{"quantity":375,"price":76.2,"orders":1},{"quantity":375,"price":76.35,"orders":1},{"quantity":375,"price":76.4,"orders":1},{"quantity":375,"price":76.45,"orders":1},{"quantity":1125,"price":76.9,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":76.2,"volume":179250,"average_price":75.63,"oi":182625.0,"net_change":8.15,"total_buy_quantity":27000.0,"total_sell_quantity":54375.0,"lower_circuit_limit":9.75,"upper_circuit_limit":126.35,"last_trade_time":"1751450385635","oi_day_high":225375.0,"oi_day_low":182625.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":6.0,"high":6.3,"low":4.15,"close":4.25},"depth":{"buy":[{"quantity":1700,"price":4.3,"orders":1},{"quantity":5100,"price":4.25,"orders":3},{"quantity":1700,"price":4.2,"orders":1},{"quantity":5100,"price":4.15,"orders":3},{"quantity":6800,"price":4.1,"orders":4}],"sell":[{"quantity":1700,"price":4.45,"orders":1},{"quantity":3400,"price":4.5,"orders":2},{"quantity":3400,"price":4.55,"orders":2},{"quantity":1700,"price":4.6,"orders":1},{"quantity":1700,"price":4.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":4.25,"volume":430100,"average_price":4.83,"oi":877200.0,"net_change":-1.5,"total_buy_quantity":353600.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751450340172","oi_day_high":878900.0,"oi_day_low":731000.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":36.95,"high":36.95,"low":23.55,"close":27.45},"depth":{"buy":[{"quantity":1300,"price":27.2,"orders":2},{"quantity":650,"price":27.0,"orders":1},{"quantity":650,"price":26.6,"orders":1},{"quantity":650,"price":26.55,"orders":1},{"quantity":650,"price":26.2,"orders":1}],"sell":[{"quantity":2600,"price":27.45,"orders":2},{"quantity":1300,"price":27.95,"orders":2},{"quantity":1300,"price":28.0,"orders":1},{"quantity":650,"price":28.15,"orders":1},{"quantity":1300,"price":28.2,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":27.45,"volume":176150,"average_price":28.24,"oi":313950.0,"net_change":-9.5,"total_buy_quantity":109850.0,"total_sell_quantity":131950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.4,"last_trade_time":"1751450284279","oi_day_high":323700.0,"oi_day_low":295750.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":63.35,"high":68.8,"low":51.0,"close":62.0},"depth":{"buy":[{"quantity":1200,"price":62.05,"orders":2},{"quantity":600,"price":62.0,"orders":1},{"quantity":600,"price":61.75,"orders":1},{"quantity":1200,"price":61.55,"orders":1},{"quantity":600,"price":60.1,"orders":1}],"sell":[{"quantity":600,"price":62.95,"orders":1},{"quantity":600,"price":63.05,"orders":1},{"quantity":600,"price":63.1,"orders":1},{"quantity":1200,"price":63.15,"orders":2},{"quantity":600,"price":64.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":62.0,"volume":378000,"average_price":60.67,"oi":361200.0,"net_change":-2.05,"total_buy_quantity":55200.0,"total_sell_quantity":67800.0,"lower_circuit_limit":19.4,"upper_circuit_limit":108.7,"last_trade_time":"1751450331338","oi_day_high":372000.0,"oi_day_low":353400.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":133.75,"high":146.45,"low":118.1,"close":139.9},"depth":{"buy":[{"quantity":300,"price":138.9,"orders":2},{"quantity":150,"price":138.85,"orders":1},{"quantity":300,"price":138.2,"orders":2},{"quantity":150,"price":138.15,"orders":1},{"quantity":300,"price":138.05,"orders":1}],"sell":[{"quantity":300,"price":140.45,"orders":2},{"quantity":150,"price":140.5,"orders":1},{"quantity":150,"price":141.2,"orders":1},{"quantity":150,"price":141.25,"orders":1},{"quantity":450,"price":141.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":139.9,"volume":64500,"average_price":132.3,"oi":103800.0,"net_change":5.05,"total_buy_quantity":26700.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.9,"upper_circuit_limit":268.8,"last_trade_time":"1751450299147","oi_day_high":104850.0,"oi_day_low":83850.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":4.55,"high":6.05,"low":4.4,"close":5.4},"depth":{"buy":[{"quantity":14625,"price":5.4,"orders":5},{"quantity":29250,"price":5.35,"orders":6},{"quantity":29250,"price":5.3,"orders":6},{"quantity":5850,"price":5.25,"orders":2},{"quantity":20475,"price":5.2,"orders":2}],"sell":[{"quantity":14625,"price":5.5,"orders":5},{"quantity":17550,"price":5.55,"orders":4},{"quantity":20475,"price":5.6,"orders":4},{"quantity":8775,"price":5.65,"orders":2},{"quantity":8775,"price":5.7,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.4,"volume":3679650,"average_price":5.17,"oi":3571425.0,"net_change":1.2,"total_buy_quantity":649350.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751450393084","oi_day_high":3588975.0,"oi_day_low":3223350.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":122.0,"high":156.0,"low":122.0,"close":153.75},"depth":{"buy":[{"quantity":550,"price":152.75,"orders":2},{"quantity":275,"price":152.7,"orders":1},{"quantity":275,"price":151.8,"orders":1},{"quantity":275,"price":150.25,"orders":1},{"quantity":275,"price":150.2,"orders":1}],"sell":[{"quantity":275,"price":154.5,"orders":1},{"quantity":275,"price":154.55,"orders":1},{"quantity":275,"price":154.6,"orders":1},{"quantity":275,"price":157.05,"orders":1},{"quantity":275,"price":158.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":153.75,"volume":51975,"average_price":141.49,"oi":253825.0,"net_change":24.95,"total_buy_quantity":13475.0,"total_sell_quantity":24750.0,"lower_circuit_limit":31.5,"upper_circuit_limit":226.1,"last_trade_time":"1751450346590","oi_day_high":260975.0,"oi_day_low":252725.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":31.1,"high":31.1,"low":23.9,"close":26.05},"depth":{"buy":[{"quantity":2025,"price":25.85,"orders":1},{"quantity":2025,"price":25.8,"orders":1},{"quantity":2025,"price":25.75,"orders":1},{"quantity":2025,"price":25.6,"orders":1},{"quantity":4050,"price":25.55,"orders":2}],"sell":[{"quantity":2025,"price":26.15,"orders":1},{"quantity":2025,"price":26.2,"orders":1},{"quantity":2025,"price":26.25,"orders":1},{"quantity":2025,"price":26.3,"orders":1},{"quantity":2025,"price":26.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":26.05,"volume":170100,"average_price":26.35,"oi":787725.0,"net_change":-2.5,"total_buy_quantity":210600.0,"total_sell_quantity":309825.0,"lower_circuit_limit":7.35,"upper_circuit_limit":49.75,"last_trade_time":"1751450361232","oi_day_high":826200.0,"oi_day_low":787725.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":11.35,"high":12.05,"low":9.65,"close":10.6},"depth":{"buy":[{"quantity":2500,"price":10.6,"orders":1},{"quantity":7500,"price":10.55,"orders":2},{"quantity":5000,"price":10.5,"orders":2},{"quantity":2500,"price":10.45,"orders":1},{"quantity":2500,"price":10.4,"orders":1}],"sell":[{"quantity":2500,"price":10.9,"orders":1},{"quantity":2500,"price":10.95,"orders":1},{"quantity":7500,"price":11.0,"orders":3},{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":11.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":10.6,"volume":487500,"average_price":10.79,"oi":357500.0,"net_change":-0.3,"total_buy_quantity":287500.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1751450029148","oi_day_high":400000.0,"oi_day_low":357500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":94.3,"high":127.3,"low":85.0,"close":87.95},"depth":{"buy":[{"quantity":100,"price":87.75,"orders":1},{"quantity":100,"price":87.7,"orders":1},{"quantity":100,"price":87.05,"orders":1},{"quantity":100,"price":86.4,"orders":1},{"quantity":100,"price":86.35,"orders":1}],"sell":[{"quantity":100,"price":88.9,"orders":1},{"quantity":100,"price":88.95,"orders":1},{"quantity":300,"price":89.45,"orders":3},{"quantity":100,"price":89.5,"orders":1},{"quantity":100,"price":90.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":87.95,"volume":55800,"average_price":103.56,"oi":29100.0,"net_change":-7.75,"total_buy_quantity":38000.0,"total_sell_quantity":19900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.8,"last_trade_time":"1751450370140","oi_day_high":33500.0,"oi_day_low":28200.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":200.0,"high":227.0,"low":176.0,"close":188.0},"depth":{"buy":[{"quantity":75,"price":186.95,"orders":1},{"quantity":75,"price":186.9,"orders":1},{"quantity":75,"price":186.6,"orders":1},{"quantity":150,"price":186.05,"orders":1},{"quantity":75,"price":186.0,"orders":1}],"sell":[{"quantity":75,"price":188.65,"orders":1},{"quantity":75,"price":188.7,"orders":1},{"quantity":150,"price":188.95,"orders":1},{"quantity":150,"price":189.0,"orders":2},{"quantity":150,"price":189.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":188.0,"volume":190950,"average_price":197.92,"oi":100200.0,"net_change":-32.45,"total_buy_quantity":22800.0,"total_sell_quantity":22575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":452.6,"last_trade_time":"1751450386576","oi_day_high":102075.0,"oi_day_low":88875.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":61.4,"high":65.8,"low":50.8,"close":56.0},"depth":{"buy":[{"quantity":300,"price":56.2,"orders":1},{"quantity":300,"price":56.15,"orders":1},{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.05,"orders":1},{"quantity":1500,"price":55.9,"orders":1}],"sell":[{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.8,"orders":1},{"quantity":600,"price":59.95,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":300,"price":62.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":56.0,"volume":11400,"average_price":56.09,"oi":16800.0,"net_change":-5.1,"total_buy_quantity":29400.0,"total_sell_quantity":37500.0,"lower_circuit_limit":10.8,"upper_circuit_limit":111.4,"last_trade_time":"1751442373589","oi_day_high":17400.0,"oi_day_low":16200.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":17.45,"high":21.95,"low":17.45,"close":20.3},"depth":{"buy":[{"quantity":1800,"price":20.15,"orders":1},{"quantity":1800,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":3600,"price":20.0,"orders":2},{"quantity":3600,"price":19.95,"orders":2}],"sell":[{"quantity":1800,"price":20.35,"orders":1},{"quantity":1800,"price":20.4,"orders":1},{"quantity":1800,"price":20.55,"orders":1},{"quantity":1800,"price":20.6,"orders":1},{"quantity":1800,"price":21.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":20.3,"volume":68400,"average_price":20.05,"oi":320400.0,"net_change":2.0,"total_buy_quantity":189000.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1751450256520","oi_day_high":327600.0,"oi_day_low":320400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":29.15,"high":40.1,"low":29.15,"close":37.8},"depth":{"buy":[{"quantity":1050,"price":36.95,"orders":1},{"quantity":1050,"price":36.9,"orders":1},{"quantity":1050,"price":36.6,"orders":1},{"quantity":1050,"price":36.55,"orders":1},{"quantity":1050,"price":36.5,"orders":1}],"sell":[{"quantity":2100,"price":37.7,"orders":2},{"quantity":1050,"price":37.75,"orders":1},{"quantity":1050,"price":38.2,"orders":1},{"quantity":2100,"price":38.3,"orders":2},{"quantity":1050,"price":38.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":37.8,"volume":30450,"average_price":35.54,"oi":114450.0,"net_change":11.5,"total_buy_quantity":84000.0,"total_sell_quantity":30450.0,"lower_circuit_limit":4.5,"upper_circuit_limit":48.1,"last_trade_time":"1751447460627","oi_day_high":119700.0,"oi_day_low":114450.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":45.95,"high":71.0,"low":45.3,"close":63.3},"depth":{"buy":[{"quantity":1100,"price":61.9,"orders":2},{"quantity":550,"price":61.85,"orders":1},{"quantity":550,"price":61.65,"orders":1},{"quantity":550,"price":61.4,"orders":1},{"quantity":550,"price":61.35,"orders":1}],"sell":[{"quantity":550,"price":63.05,"orders":1},{"quantity":550,"price":64.2,"orders":1},{"quantity":550,"price":64.5,"orders":1},{"quantity":1650,"price":64.95,"orders":1},{"quantity":2200,"price":65.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":63.3,"volume":277200,"average_price":58.32,"oi":129800.0,"net_change":17.35,"total_buy_quantity":56100.0,"total_sell_quantity":66000.0,"lower_circuit_limit":9.2,"upper_circuit_limit":82.7,"last_trade_time":"1751450289234","oi_day_high":183150.0,"oi_day_low":129250.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":110.0,"high":122.25,"low":94.85,"close":104.75},"depth":{"buy":[{"quantity":375,"price":104.3,"orders":1},{"quantity":375,"price":100.1,"orders":1},{"quantity":750,"price":100.05,"orders":2},{"quantity":375,"price":100.0,"orders":1},{"quantity":375,"price":95.65,"orders":1}],"sell":[{"quantity":1500,"price":106.95,"orders":4},{"quantity":375,"price":107.0,"orders":1},{"quantity":375,"price":107.05,"orders":1},{"quantity":375,"price":113.05,"orders":1},{"quantity":1125,"price":113.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":104.75,"volume":48375,"average_price":107.85,"oi":395250.0,"net_change":2.85,"total_buy_quantity":11625.0,"total_sell_quantity":47625.0,"lower_circuit_limit":21.4,"upper_circuit_limit":182.4,"last_trade_time":"1751450244251","oi_day_high":395250.0,"oi_day_low":394875.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":11.3,"high":11.7,"low":8.75,"close":9.25},"depth":{"buy":[{"quantity":12400,"price":9.15,"orders":4},{"quantity":31000,"price":9.1,"orders":4},{"quantity":6200,"price":9.05,"orders":2},{"quantity":21700,"price":9.0,"orders":4},{"quantity":3100,"price":8.95,"orders":1}],"sell":[{"quantity":3100,"price":9.25,"orders":1},{"quantity":6200,"price":9.35,"orders":2},{"quantity":3100,"price":9.4,"orders":1},{"quantity":15500,"price":9.45,"orders":5},{"quantity":9300,"price":9.5,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":9.25,"volume":2132800,"average_price":9.58,"oi":3007000.0,"net_change":-4.15,"total_buy_quantity":533200.0,"total_sell_quantity":517700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1751450392509","oi_day_high":3109300.0,"oi_day_low":2988400.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":23.1,"high":27.4,"low":23.0,"close":24.65},"depth":{"buy":[{"quantity":3300,"price":24.5,"orders":2},{"quantity":1650,"price":24.4,"orders":1},{"quantity":1650,"price":24.35,"orders":1},{"quantity":1650,"price":24.3,"orders":1},{"quantity":1650,"price":24.25,"orders":1}],"sell":[{"quantity":3300,"price":25.0,"orders":2},{"quantity":1650,"price":25.25,"orders":1},{"quantity":3300,"price":25.35,"orders":2},{"quantity":1650,"price":25.6,"orders":1},{"quantity":1650,"price":25.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":24.65,"volume":69300,"average_price":25.03,"oi":542850.0,"net_change":2.8,"total_buy_quantity":188100.0,"total_sell_quantity":158400.0,"lower_circuit_limit":1.15,"upper_circuit_limit":42.55,"last_trade_time":"1751450310449","oi_day_high":549450.0,"oi_day_low":542850.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":10.75,"high":10.85,"low":8.5,"close":8.75},"depth":{"buy":[{"quantity":7200,"price":8.65,"orders":2},{"quantity":10800,"price":8.6,"orders":3},{"quantity":18000,"price":8.55,"orders":5},{"quantity":7200,"price":8.5,"orders":2},{"quantity":10800,"price":8.45,"orders":3}],"sell":[{"quantity":7200,"price":8.8,"orders":2},{"quantity":7200,"price":8.85,"orders":2},{"quantity":7200,"price":8.9,"orders":2},{"quantity":7200,"price":8.95,"orders":2},{"quantity":7200,"price":9.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":8.75,"volume":1159200,"average_price":9.82,"oi":1742400.0,"net_change":-0.15,"total_buy_quantity":428400.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751450307104","oi_day_high":1796400.0,"oi_day_low":1681200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":64.85,"high":64.85,"low":44.5,"close":52.95},"depth":{"buy":[{"quantity":650,"price":52.35,"orders":2},{"quantity":325,"price":52.3,"orders":1},{"quantity":650,"price":52.05,"orders":1},{"quantity":650,"price":50.05,"orders":1},{"quantity":650,"price":48.05,"orders":1}],"sell":[{"quantity":650,"price":55.7,"orders":2},{"quantity":325,"price":55.85,"orders":1},{"quantity":325,"price":55.9,"orders":1},{"quantity":650,"price":55.95,"orders":1},{"quantity":325,"price":57.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":52.95,"volume":103025,"average_price":51.84,"oi":20800.0,"net_change":-10.6,"total_buy_quantity":55575.0,"total_sell_quantity":24700.0,"lower_circuit_limit":8.55,"upper_circuit_limit":118.55,"last_trade_time":"1751450353501","oi_day_high":23725.0,"oi_day_low":17875.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":241.0,"high":295.45,"low":227.15,"close":273.0},"depth":{"buy":[{"quantity":200,"price":270.95,"orders":2},{"quantity":300,"price":269.6,"orders":1},{"quantity":200,"price":269.55,"orders":1},{"quantity":300,"price":264.1,"orders":1},{"quantity":200,"price":264.05,"orders":1}],"sell":[{"quantity":100,"price":274.75,"orders":1},{"quantity":100,"price":274.8,"orders":1},{"quantity":300,"price":274.95,"orders":1},{"quantity":100,"price":275.0,"orders":1},{"quantity":300,"price":280.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":273.0,"volume":71700,"average_price":257.69,"oi":45100.0,"net_change":9.95,"total_buy_quantity":7100.0,"total_sell_quantity":12100.0,"lower_circuit_limit":60.6,"upper_circuit_limit":465.5,"last_trade_time":"1751450340005","oi_day_high":46700.0,"oi_day_low":26900.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":80.05,"high":89.25,"low":67.7,"close":70.5},"depth":{"buy":[{"quantity":4400,"price":70.5,"orders":5},{"quantity":200,"price":70.35,"orders":1},{"quantity":200,"price":70.3,"orders":1},{"quantity":200,"price":70.25,"orders":1},{"quantity":200,"price":70.2,"orders":1}],"sell":[{"quantity":200,"price":70.95,"orders":1},{"quantity":600,"price":71.0,"orders":1},{"quantity":200,"price":71.05,"orders":1},{"quantity":200,"price":71.15,"orders":1},{"quantity":800,"price":71.2,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":70.5,"volume":1443200,"average_price":78.02,"oi":1104800.0,"net_change":-9.6,"total_buy_quantity":79800.0,"total_sell_quantity":189800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.3,"last_trade_time":"1751450397262","oi_day_high":1109200.0,"oi_day_low":943800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":48.95,"high":54.4,"low":44.85,"close":50.4},"depth":{"buy":[{"quantity":425,"price":50.25,"orders":1},{"quantity":425,"price":50.2,"orders":1},{"quantity":425,"price":50.1,"orders":1},{"quantity":1275,"price":49.6,"orders":1},{"quantity":2125,"price":49.55,"orders":3}],"sell":[{"quantity":425,"price":50.5,"orders":1},{"quantity":1275,"price":50.95,"orders":1},{"quantity":2125,"price":51.0,"orders":2},{"quantity":1700,"price":51.4,"orders":2},{"quantity":425,"price":51.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":50.4,"volume":232475,"average_price":50.24,"oi":256700.0,"net_change":2.8,"total_buy_quantity":107950.0,"total_sell_quantity":121125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.7,"last_trade_time":"1751450399199","oi_day_high":273275.0,"oi_day_low":230350.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":16.5,"high":18.6,"low":13.55,"close":16.2},"depth":{"buy":[{"quantity":2050,"price":16.1,"orders":2},{"quantity":2050,"price":16.05,"orders":2},{"quantity":3075,"price":16.0,"orders":3},{"quantity":3075,"price":15.9,"orders":3},{"quantity":1025,"price":15.85,"orders":1}],"sell":[{"quantity":1025,"price":16.5,"orders":1},{"quantity":2050,"price":16.55,"orders":2},{"quantity":1025,"price":16.6,"orders":1},{"quantity":1025,"price":16.8,"orders":1},{"quantity":1025,"price":16.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":16.2,"volume":1129550,"average_price":16.6,"oi":833325.0,"net_change":-0.9,"total_buy_quantity":213200.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1751450392138","oi_day_high":872275.0,"oi_day_low":762600.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":6.25,"high":6.65,"low":5.35,"close":5.55},"depth":{"buy":[{"quantity":12300,"price":5.55,"orders":3},{"quantity":16400,"price":5.5,"orders":4},{"quantity":24600,"price":5.45,"orders":4},{"quantity":12300,"price":5.4,"orders":2},{"quantity":12300,"price":5.35,"orders":2}],"sell":[{"quantity":12300,"price":5.65,"orders":3},{"quantity":8200,"price":5.7,"orders":2},{"quantity":32800,"price":5.75,"orders":6},{"quantity":4100,"price":5.8,"orders":1},{"quantity":8200,"price":5.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.55,"volume":766700,"average_price":5.98,"oi":1877800.0,"net_change":-0.55,"total_buy_quantity":377200.0,"total_sell_quantity":340300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751450311000","oi_day_high":1902400.0,"oi_day_low":1836800.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":33.75,"high":34.2,"low":22.75,"close":24.75},"depth":{"buy":[{"quantity":750,"price":24.65,"orders":1},{"quantity":1500,"price":24.6,"orders":2},{"quantity":1500,"price":24.55,"orders":2},{"quantity":1500,"price":24.5,"orders":2},{"quantity":1500,"price":24.45,"orders":2}],"sell":[{"quantity":1500,"price":24.8,"orders":2},{"quantity":2250,"price":24.85,"orders":2},{"quantity":4500,"price":24.9,"orders":4},{"quantity":2250,"price":24.95,"orders":3},{"quantity":33750,"price":25.0,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":24.75,"volume":3315000,"average_price":26.52,"oi":4526250.0,"net_change":-7.15,"total_buy_quantity":116250.0,"total_sell_quantity":563250.0,"lower_circuit_limit":7.0,"upper_circuit_limit":56.8,"last_trade_time":"1751450393900","oi_day_high":4564500.0,"oi_day_low":4452000.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":4.4,"high":6.5,"low":4.3,"close":4.95},"depth":{"buy":[{"quantity":34200,"price":4.9,"orders":7},{"quantity":37050,"price":4.85,"orders":5},{"quantity":31350,"price":4.8,"orders":7},{"quantity":19950,"price":4.75,"orders":3},{"quantity":8550,"price":4.7,"orders":1}],"sell":[{"quantity":14250,"price":5.0,"orders":4},{"quantity":17100,"price":5.05,"orders":4},{"quantity":22800,"price":5.1,"orders":4},{"quantity":17100,"price":5.15,"orders":3},{"quantity":25650,"price":5.2,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":4.95,"volume":5993550,"average_price":5.39,"oi":3682200.0,"net_change":0.7,"total_buy_quantity":541500.0,"total_sell_quantity":857850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1751450378836","oi_day_high":4132500.0,"oi_day_low":3659400.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":84.95,"high":97.9,"low":64.75,"close":69.3},"depth":{"buy":[{"quantity":150,"price":70.0,"orders":1},{"quantity":300,"price":69.5,"orders":2},{"quantity":300,"price":69.3,"orders":2},{"quantity":150,"price":69.25,"orders":1},{"quantity":150,"price":69.2,"orders":1}],"sell":[{"quantity":150,"price":70.2,"orders":1},{"quantity":150,"price":70.3,"orders":1},{"quantity":150,"price":70.35,"orders":1},{"quantity":150,"price":70.45,"orders":1},{"quantity":2850,"price":70.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":69.3,"volume":1657500,"average_price":75.67,"oi":632700.0,"net_change":5.25,"total_buy_quantity":62100.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.0,"last_trade_time":"1751450395489","oi_day_high":647700.0,"oi_day_low":496650.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":23.0,"high":31.75,"low":21.5,"close":26.6},"depth":{"buy":[{"quantity":650,"price":26.3,"orders":1},{"quantity":1300,"price":26.25,"orders":2},{"quantity":1300,"price":26.2,"orders":2},{"quantity":650,"price":26.0,"orders":1},{"quantity":650,"price":25.95,"orders":1}],"sell":[{"quantity":1300,"price":26.65,"orders":2},{"quantity":650,"price":26.7,"orders":1},{"quantity":650,"price":26.8,"orders":1},{"quantity":1300,"price":26.9,"orders":2},{"quantity":1950,"price":26.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":26.6,"volume":1011400,"average_price":27.17,"oi":484900.0,"net_change":1.75,"total_buy_quantity":174200.0,"total_sell_quantity":165100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1751450383590","oi_day_high":486200.0,"oi_day_low":389350.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":251.55,"high":288.75,"low":235.0,"close":271.2},"depth":{"buy":[{"quantity":125,"price":270.75,"orders":1},{"quantity":125,"price":270.2,"orders":1},{"quantity":125,"price":270.1,"orders":1},{"quantity":125,"price":270.05,"orders":1},{"quantity":125,"price":270.0,"orders":1}],"sell":[{"quantity":125,"price":273.95,"orders":1},{"quantity":1875,"price":274.0,"orders":2},{"quantity":125,"price":274.85,"orders":1},{"quantity":125,"price":274.9,"orders":1},{"quantity":125,"price":275.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":271.2,"volume":131500,"average_price":265.19,"oi":60500.0,"net_change":29.75,"total_buy_quantity":20875.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":511.2,"last_trade_time":"1751450370086","oi_day_high":62000.0,"oi_day_low":56500.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":32.85,"high":41.0,"low":28.45,"close":30.75},"depth":{"buy":[{"quantity":650,"price":30.9,"orders":2},{"quantity":325,"price":30.5,"orders":1},{"quantity":975,"price":30.45,"orders":1},{"quantity":325,"price":30.4,"orders":1},{"quantity":325,"price":30.35,"orders":1}],"sell":[{"quantity":325,"price":31.7,"orders":1},{"quantity":325,"price":31.75,"orders":1},{"quantity":975,"price":32.05,"orders":1},{"quantity":325,"price":32.15,"orders":1},{"quantity":975,"price":32.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":30.75,"volume":139100,"average_price":33.67,"oi":139100.0,"net_change":-0.55,"total_buy_quantity":125450.0,"total_sell_quantity":52325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.75,"last_trade_time":"1751450340005","oi_day_high":145275.0,"oi_day_low":124475.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":18.45,"high":22.6,"low":17.25,"close":20.1},"depth":{"buy":[{"quantity":1375,"price":20.1,"orders":1},{"quantity":1375,"price":20.05,"orders":1},{"quantity":4125,"price":20.0,"orders":1},{"quantity":1375,"price":19.95,"orders":1},{"quantity":5500,"price":19.9,"orders":2}],"sell":[{"quantity":6875,"price":21.55,"orders":2},{"quantity":1375,"price":21.6,"orders":1},{"quantity":4125,"price":21.65,"orders":1},{"quantity":9625,"price":21.7,"orders":1},{"quantity":1375,"price":21.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":20.1,"volume":199375,"average_price":20.45,"oi":467500.0,"net_change":1.5,"total_buy_quantity":184250.0,"total_sell_quantity":180125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1751450367379","oi_day_high":489500.0,"oi_day_low":456500.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":21.75,"high":25.8,"low":17.4,"close":22.5},"depth":{"buy":[{"quantity":32200,"price":22.5,"orders":1},{"quantity":1150,"price":22.4,"orders":1},{"quantity":2300,"price":22.35,"orders":2},{"quantity":1150,"price":22.3,"orders":1},{"quantity":2300,"price":22.25,"orders":2}],"sell":[{"quantity":1150,"price":22.6,"orders":1},{"quantity":3450,"price":22.65,"orders":3},{"quantity":4600,"price":22.7,"orders":4},{"quantity":2300,"price":22.75,"orders":2},{"quantity":1150,"price":22.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":22.5,"volume":4641400,"average_price":21.16,"oi":2546100.0,"net_change":2.8,"total_buy_quantity":267950.0,"total_sell_quantity":338100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1751450399806","oi_day_high":2569100.0,"oi_day_low":2370150.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":8.35,"high":8.8,"low":6.8,"close":7.6},"depth":{"buy":[{"quantity":2425,"price":7.55,"orders":1},{"quantity":4850,"price":7.5,"orders":2},{"quantity":7275,"price":7.45,"orders":2},{"quantity":12125,"price":7.4,"orders":4},{"quantity":14550,"price":7.35,"orders":2}],"sell":[{"quantity":9700,"price":7.65,"orders":3},{"quantity":9700,"price":7.7,"orders":3},{"quantity":19400,"price":7.75,"orders":6},{"quantity":7275,"price":7.8,"orders":2},{"quantity":7275,"price":7.85,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":7.6,"volume":2977900,"average_price":7.59,"oi":2730550.0,"net_change":-0.9,"total_buy_quantity":451050.0,"total_sell_quantity":518950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1751450397040","oi_day_high":2796025.0,"oi_day_low":2427425.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.25,"high":9.65,"low":7.4,"close":8.65},"depth":{"buy":[{"quantity":6000,"price":8.65,"orders":2},{"quantity":9000,"price":8.6,"orders":3},{"quantity":15000,"price":8.55,"orders":3},{"quantity":15000,"price":8.5,"orders":3},{"quantity":9000,"price":8.45,"orders":2}],"sell":[{"quantity":3000,"price":8.75,"orders":1},{"quantity":12000,"price":8.8,"orders":4},{"quantity":6000,"price":8.85,"orders":2},{"quantity":12000,"price":8.9,"orders":4},{"quantity":9000,"price":8.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":8.65,"volume":996000,"average_price":8.28,"oi":591000.0,"net_change":-0.6,"total_buy_quantity":489000.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751450316417","oi_day_high":600000.0,"oi_day_low":480000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":13.95,"high":17.75,"low":13.95,"close":17.75},"depth":{"buy":[{"quantity":925,"price":17.4,"orders":1},{"quantity":925,"price":17.35,"orders":1},{"quantity":925,"price":17.2,"orders":1},{"quantity":925,"price":17.15,"orders":1},{"quantity":925,"price":17.05,"orders":1}],"sell":[{"quantity":925,"price":17.75,"orders":1},{"quantity":3700,"price":17.8,"orders":2},{"quantity":3700,"price":17.85,"orders":2},{"quantity":5550,"price":18.0,"orders":2},{"quantity":1850,"price":18.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":17.75,"volume":125800,"average_price":15.79,"oi":179450.0,"net_change":3.2,"total_buy_quantity":160950.0,"total_sell_quantity":94350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751450365113","oi_day_high":182225.0,"oi_day_low":158175.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":51.7,"high":52.3,"low":38.7,"close":42.5},"depth":{"buy":[{"quantity":500,"price":42.25,"orders":1},{"quantity":1500,"price":42.2,"orders":3},{"quantity":1000,"price":42.15,"orders":2},{"quantity":2000,"price":42.1,"orders":4},{"quantity":1000,"price":42.05,"orders":2}],"sell":[{"quantity":500,"price":42.5,"orders":1},{"quantity":500,"price":42.6,"orders":1},{"quantity":1000,"price":42.65,"orders":2},{"quantity":500,"price":42.85,"orders":1},{"quantity":1500,"price":42.9,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":42.5,"volume":2171500,"average_price":43.46,"oi":2803000.0,"net_change":-7.15,"total_buy_quantity":95500.0,"total_sell_quantity":221500.0,"lower_circuit_limit":9.15,"upper_circuit_limit":90.15,"last_trade_time":"1751450395081","oi_day_high":2974000.0,"oi_day_low":2781500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":414.8,"high":624.8,"low":400.0,"close":545.75},"depth":{"buy":[{"quantity":50,"price":534.2,"orders":1},{"quantity":50,"price":534.15,"orders":1},{"quantity":50,"price":534.1,"orders":1},{"quantity":50,"price":534.05,"orders":1},{"quantity":50,"price":534.0,"orders":1}],"sell":[{"quantity":50,"price":546.8,"orders":1},{"quantity":100,"price":548.85,"orders":2},{"quantity":100,"price":548.9,"orders":1},{"quantity":50,"price":548.95,"orders":1},{"quantity":100,"price":549.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":545.75,"volume":89600,"average_price":497.71,"oi":31900.0,"net_change":142.45,"total_buy_quantity":4650.0,"total_sell_quantity":4700.0,"lower_circuit_limit":70.25,"upper_circuit_limit":736.35,"last_trade_time":"1751450384953","oi_day_high":39400.0,"oi_day_low":31900.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":60.55,"high":62.5,"low":58.8,"close":60.15},"depth":{"buy":[{"quantity":1875,"price":59.7,"orders":3},{"quantity":625,"price":59.45,"orders":1},{"quantity":1875,"price":55.95,"orders":1},{"quantity":2500,"price":54.4,"orders":1},{"quantity":5000,"price":54.05,"orders":1}],"sell":[{"quantity":625,"price":60.2,"orders":1},{"quantity":625,"price":60.25,"orders":1},{"quantity":625,"price":60.3,"orders":1},{"quantity":625,"price":60.35,"orders":1},{"quantity":625,"price":60.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":60.15,"volume":60000,"average_price":60.29,"oi":405625.0,"net_change":-1.8,"total_buy_quantity":58750.0,"total_sell_quantity":65625.0,"lower_circuit_limit":26.0,"upper_circuit_limit":97.9,"last_trade_time":"1751449963020","oi_day_high":418125.0,"oi_day_low":403750.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":121.35,"high":132.05,"low":77.45,"close":78.0},"depth":{"buy":[{"quantity":100,"price":77.8,"orders":1},{"quantity":100,"price":77.75,"orders":1},{"quantity":100,"price":76.5,"orders":1},{"quantity":100,"price":74.0,"orders":1},{"quantity":100,"price":73.95,"orders":1}],"sell":[{"quantity":100,"price":81.6,"orders":1},{"quantity":100,"price":81.65,"orders":1},{"quantity":100,"price":84.3,"orders":1},{"quantity":200,"price":84.35,"orders":2},{"quantity":100,"price":84.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":78.0,"volume":12000,"average_price":96.35,"oi":19500.0,"net_change":-43.35,"total_buy_quantity":22200.0,"total_sell_quantity":6700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.0,"last_trade_time":"1751450355735","oi_day_high":20700.0,"oi_day_low":19400.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":7.8,"high":7.8,"low":4.45,"close":5.4},"depth":{"buy":[{"quantity":9000,"price":5.3,"orders":7},{"quantity":7500,"price":5.25,"orders":7},{"quantity":9000,"price":5.2,"orders":11},{"quantity":13500,"price":5.15,"orders":11},{"quantity":10500,"price":5.1,"orders":9}],"sell":[{"quantity":750,"price":5.35,"orders":1},{"quantity":15000,"price":5.4,"orders":5},{"quantity":10500,"price":5.45,"orders":11},{"quantity":26250,"price":5.5,"orders":8},{"quantity":9000,"price":5.55,"orders":6}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":5.4,"volume":2996250,"average_price":5.63,"oi":2645250.0,"net_change":-2.3,"total_buy_quantity":549000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1751450398371","oi_day_high":2713500.0,"oi_day_low":2457000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":364.1,"high":398.4,"low":240.05,"close":240.05},"depth":{"buy":[{"quantity":50,"price":240.05,"orders":1},{"quantity":50,"price":237.5,"orders":1},{"quantity":100,"price":237.45,"orders":2},{"quantity":50,"price":237.4,"orders":1},{"quantity":50,"price":237.35,"orders":1}],"sell":[{"quantity":50,"price":243.75,"orders":1},{"quantity":50,"price":243.9,"orders":1},{"quantity":100,"price":244.6,"orders":2},{"quantity":50,"price":244.65,"orders":1},{"quantity":150,"price":244.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":240.05,"volume":115000,"average_price":312.29,"oi":38800.0,"net_change":-152.45,"total_buy_quantity":19450.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":819.1,"last_trade_time":"1751450375204","oi_day_high":42350.0,"oi_day_low":38400.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":4.75,"high":5.75,"low":4.75,"close":5.2},"depth":{"buy":[{"quantity":4700,"price":5.15,"orders":2},{"quantity":14100,"price":5.1,"orders":6},{"quantity":16450,"price":5.05,"orders":7},{"quantity":11750,"price":5.0,"orders":4},{"quantity":7050,"price":4.95,"orders":3}],"sell":[{"quantity":2350,"price":5.2,"orders":1},{"quantity":21150,"price":5.25,"orders":7},{"quantity":18800,"price":5.3,"orders":5},{"quantity":25850,"price":5.35,"orders":5},{"quantity":16450,"price":5.4,"orders":7}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.2,"volume":895350,"average_price":5.28,"oi":1252550.0,"net_change":0.55,"total_buy_quantity":592200.0,"total_sell_quantity":653300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1751450394029","oi_day_high":1280750.0,"oi_day_low":1243150.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":9.4,"high":9.4,"low":7.4,"close":8.95},"depth":{"buy":[{"quantity":7250,"price":8.55,"orders":2},{"quantity":7250,"price":8.5,"orders":2},{"quantity":7250,"price":8.45,"orders":2},{"quantity":3625,"price":8.4,"orders":1},{"quantity":3625,"price":8.0,"orders":1}],"sell":[{"quantity":3625,"price":8.8,"orders":1},{"quantity":7250,"price":8.85,"orders":2},{"quantity":10875,"price":8.9,"orders":3},{"quantity":7250,"price":8.95,"orders":2},{"quantity":7250,"price":9.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":8.95,"volume":279125,"average_price":8.48,"oi":326250.0,"net_change":-0.1,"total_buy_quantity":366125.0,"total_sell_quantity":460375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1751450116980","oi_day_high":340750.0,"oi_day_low":315375.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":28.0,"high":39.1,"low":25.8,"close":26.75},"depth":{"buy":[{"quantity":750,"price":27.0,"orders":1},{"quantity":750,"price":26.95,"orders":1},{"quantity":750,"price":26.9,"orders":1},{"quantity":750,"price":26.75,"orders":1},{"quantity":750,"price":26.65,"orders":1}],"sell":[{"quantity":1500,"price":27.5,"orders":2},{"quantity":1500,"price":29.1,"orders":2},{"quantity":1500,"price":29.15,"orders":2},{"quantity":750,"price":29.2,"orders":1},{"quantity":750,"price":29.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":26.75,"volume":492750,"average_price":32.84,"oi":102750.0,"net_change":0.65,"total_buy_quantity":192750.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1751450360325","oi_day_high":117750.0,"oi_day_low":80250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":71.65,"high":93.75,"low":69.9,"close":77.8},"depth":{"buy":[{"quantity":150,"price":77.05,"orders":1},{"quantity":150,"price":77.0,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":150,"price":76.9,"orders":1},{"quantity":300,"price":76.5,"orders":1}],"sell":[{"quantity":300,"price":78.2,"orders":2},{"quantity":450,"price":78.4,"orders":2},{"quantity":150,"price":78.45,"orders":1},{"quantity":150,"price":78.95,"orders":1},{"quantity":450,"price":79.1,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":77.8,"volume":114900,"average_price":82.35,"oi":144900.0,"net_change":2.2,"total_buy_quantity":29550.0,"total_sell_quantity":30150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.95,"last_trade_time":"1751450356653","oi_day_high":152400.0,"oi_day_low":141900.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":53.0,"high":63.75,"low":53.0,"close":59.35},"depth":{"buy":[{"quantity":425,"price":58.85,"orders":1},{"quantity":425,"price":58.75,"orders":1},{"quantity":850,"price":58.7,"orders":1},{"quantity":425,"price":58.65,"orders":1},{"quantity":850,"price":58.1,"orders":1}],"sell":[{"quantity":425,"price":59.65,"orders":1},{"quantity":425,"price":59.7,"orders":1},{"quantity":425,"price":59.8,"orders":1},{"quantity":425,"price":59.85,"orders":1},{"quantity":850,"price":59.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":59.35,"volume":20825,"average_price":59.32,"oi":80750.0,"net_change":4.65,"total_buy_quantity":32725.0,"total_sell_quantity":57800.0,"lower_circuit_limit":12.45,"upper_circuit_limit":96.95,"last_trade_time":"1751450293002","oi_day_high":80750.0,"oi_day_low":76925.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":10.85,"high":11.2,"low":6.3,"close":7.2},"depth":{"buy":[{"quantity":2700,"price":7.15,"orders":1},{"quantity":8100,"price":7.1,"orders":3},{"quantity":5400,"price":7.05,"orders":2},{"quantity":5400,"price":7.0,"orders":2},{"quantity":2700,"price":6.95,"orders":1}],"sell":[{"quantity":5400,"price":7.25,"orders":2},{"quantity":27000,"price":7.3,"orders":5},{"quantity":16200,"price":7.35,"orders":4},{"quantity":5400,"price":7.4,"orders":2},{"quantity":2700,"price":7.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":7.2,"volume":2238300,"average_price":7.63,"oi":1066500.0,"net_change":-3.6,"total_buy_quantity":567000.0,"total_sell_quantity":615600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1751450387159","oi_day_high":1071900.0,"oi_day_low":615600.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":74.0,"high":86.0,"low":72.65,"close":75.0},"depth":{"buy":[{"quantity":450,"price":73.15,"orders":1},{"quantity":450,"price":73.1,"orders":1},{"quantity":900,"price":72.9,"orders":2},{"quantity":1800,"price":72.55,"orders":1},{"quantity":900,"price":72.45,"orders":2}],"sell":[{"quantity":450,"price":75.5,"orders":1},{"quantity":450,"price":75.55,"orders":1},{"quantity":450,"price":75.75,"orders":1},{"quantity":450,"price":76.1,"orders":1},{"quantity":450,"price":76.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":75.0,"volume":11250,"average_price":77.24,"oi":72000.0,"net_change":-4.6,"total_buy_quantity":33750.0,"total_sell_quantity":55350.0,"lower_circuit_limit":16.95,"upper_circuit_limit":142.25,"last_trade_time":"1751450346757","oi_day_high":72900.0,"oi_day_low":71550.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":5.45,"high":8.35,"low":5.45,"close":7.6},"depth":{"buy":[{"quantity":6500,"price":7.5,"orders":1},{"quantity":13000,"price":7.45,"orders":2},{"quantity":6500,"price":7.4,"orders":1},{"quantity":6500,"price":7.35,"orders":1},{"quantity":6500,"price":7.3,"orders":1}],"sell":[{"quantity":6500,"price":7.65,"orders":1},{"quantity":6500,"price":7.7,"orders":1},{"quantity":19500,"price":7.75,"orders":3},{"quantity":6500,"price":7.8,"orders":1},{"quantity":6500,"price":7.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":7.6,"volume":214500,"average_price":7.42,"oi":2229500.0,"net_change":1.95,"total_buy_quantity":598000.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751450269403","oi_day_high":2268500.0,"oi_day_low":2223000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.65,"high":9.6,"low":7.55,"close":8.7},"depth":{"buy":[{"quantity":2500,"price":8.65,"orders":1},{"quantity":5000,"price":8.6,"orders":2},{"quantity":2500,"price":8.55,"orders":1},{"quantity":40000,"price":8.5,"orders":8},{"quantity":12500,"price":8.45,"orders":4}],"sell":[{"quantity":2500,"price":8.7,"orders":1},{"quantity":5000,"price":8.75,"orders":2},{"quantity":37500,"price":8.8,"orders":4},{"quantity":20000,"price":8.85,"orders":7},{"quantity":12500,"price":8.9,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":8.7,"volume":5510000,"average_price":8.9,"oi":3022500.0,"net_change":0.0,"total_buy_quantity":450000.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1751450375232","oi_day_high":3125000.0,"oi_day_low":1902500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":428.3,"high":479.0,"low":423.8,"close":432.55},"depth":{"buy":[{"quantity":125,"price":429.35,"orders":1},{"quantity":125,"price":429.3,"orders":1},{"quantity":250,"price":423.75,"orders":1},{"quantity":125,"price":423.7,"orders":1},{"quantity":500,"price":416.25,"orders":1}],"sell":[{"quantity":125,"price":438.15,"orders":1},{"quantity":125,"price":438.2,"orders":1},{"quantity":125,"price":438.3,"orders":1},{"quantity":250,"price":438.45,"orders":1},{"quantity":125,"price":440.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":432.55,"volume":1750,"average_price":440.59,"oi":49375.0,"net_change":-28.0,"total_buy_quantity":10875.0,"total_sell_quantity":13000.0,"lower_circuit_limit":209.65,"upper_circuit_limit":711.45,"last_trade_time":"1751450237600","oi_day_high":49500.0,"oi_day_low":49250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":195.25,"high":228.05,"low":180.55,"close":228.05},"depth":{"buy":[{"quantity":175,"price":212.1,"orders":1},{"quantity":175,"price":212.05,"orders":1},{"quantity":175,"price":211.5,"orders":1},{"quantity":175,"price":210.75,"orders":1},{"quantity":525,"price":207.1,"orders":1}],"sell":[{"quantity":175,"price":222.0,"orders":1},{"quantity":350,"price":224.95,"orders":1},{"quantity":175,"price":225.3,"orders":1},{"quantity":1750,"price":228.0,"orders":1},{"quantity":525,"price":228.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":228.05,"volume":14525,"average_price":210.4,"oi":22225.0,"net_change":50.75,"total_buy_quantity":13125.0,"total_sell_quantity":28350.0,"lower_circuit_limit":29.05,"upper_circuit_limit":325.55,"last_trade_time":"1751444088533","oi_day_high":22400.0,"oi_day_low":17325.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":28.5,"high":36.5,"low":27.65,"close":32.0},"depth":{"buy":[{"quantity":500,"price":32.25,"orders":1},{"quantity":500,"price":32.2,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":31.7,"orders":1},{"quantity":500,"price":31.65,"orders":1}],"sell":[{"quantity":2000,"price":32.4,"orders":1},{"quantity":500,"price":32.75,"orders":1},{"quantity":1500,"price":32.95,"orders":3},{"quantity":2000,"price":33.0,"orders":3},{"quantity":500,"price":33.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":32.0,"volume":433500,"average_price":33.64,"oi":185500.0,"net_change":4.05,"total_buy_quantity":98000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1751450389804","oi_day_high":193500.0,"oi_day_low":121000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":33.55,"high":38.0,"low":30.65,"close":34.25},"depth":{"buy":[{"quantity":2710,"price":34.2,"orders":2},{"quantity":1355,"price":33.95,"orders":1},{"quantity":1355,"price":33.9,"orders":1},{"quantity":1355,"price":33.5,"orders":1},{"quantity":1355,"price":33.45,"orders":1}],"sell":[{"quantity":1355,"price":34.7,"orders":1},{"quantity":1355,"price":34.75,"orders":1},{"quantity":1355,"price":35.4,"orders":1},{"quantity":1355,"price":35.45,"orders":1},{"quantity":2710,"price":35.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":34.25,"volume":146340,"average_price":33.34,"oi":1577220.0,"net_change":1.4,"total_buy_quantity":123305.0,"total_sell_quantity":98915.0,"lower_circuit_limit":7.0,"upper_circuit_limit":58.7,"last_trade_time":"1751450173018","oi_day_high":1581285.0,"oi_day_low":1575865.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":132.05,"high":145.0,"low":115.0,"close":139.75},"depth":{"buy":[{"quantity":750,"price":138.45,"orders":2},{"quantity":375,"price":138.4,"orders":1},{"quantity":375,"price":138.2,"orders":1},{"quantity":750,"price":138.15,"orders":1},{"quantity":750,"price":138.1,"orders":2}],"sell":[{"quantity":375,"price":139.55,"orders":1},{"quantity":375,"price":139.6,"orders":1},{"quantity":375,"price":141.2,"orders":1},{"quantity":375,"price":141.25,"orders":1},{"quantity":750,"price":141.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":139.75,"volume":736125,"average_price":130.64,"oi":1009125.0,"net_change":11.15,"total_buy_quantity":82875.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.4,"last_trade_time":"1751450389811","oi_day_high":1022625.0,"oi_day_low":980250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":87.6,"high":87.6,"low":69.0,"close":75.55},"depth":{"buy":[{"quantity":325,"price":73.45,"orders":1},{"quantity":325,"price":73.4,"orders":1},{"quantity":325,"price":73.05,"orders":1},{"quantity":975,"price":72.8,"orders":1},{"quantity":325,"price":68.05,"orders":1}],"sell":[{"quantity":325,"price":76.25,"orders":1},{"quantity":975,"price":76.3,"orders":1},{"quantity":325,"price":77.9,"orders":1},{"quantity":325,"price":77.95,"orders":1},{"quantity":325,"price":78.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":75.55,"volume":32500,"average_price":74.03,"oi":34775.0,"net_change":-12.05,"total_buy_quantity":15600.0,"total_sell_quantity":40625.0,"lower_circuit_limit":25.3,"upper_circuit_limit":149.9,"last_trade_time":"1751450385723","oi_day_high":35100.0,"oi_day_low":24050.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":32.7,"high":34.5,"low":32.7,"close":34.5},"depth":{"buy":[{"quantity":3400,"price":33.6,"orders":2},{"quantity":850,"price":33.55,"orders":1},{"quantity":5950,"price":31.65,"orders":2},{"quantity":4250,"price":31.3,"orders":1},{"quantity":8500,"price":30.6,"orders":1}],"sell":[{"quantity":850,"price":35.9,"orders":1},{"quantity":3400,"price":38.35,"orders":2},{"quantity":3400,"price":40.55,"orders":1},{"quantity":1700,"price":40.85,"orders":2},{"quantity":4250,"price":41.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":34.5,"volume":2550,"average_price":33.9,"oi":24650.0,"net_change":1.35,"total_buy_quantity":65450.0,"total_sell_quantity":66300.0,"lower_circuit_limit":1.75,"upper_circuit_limit":64.55,"last_trade_time":"1751432355737","oi_day_high":25500.0,"oi_day_low":24650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.3,"high":4.6,"low":3.25,"close":4.15},"depth":{"buy":[{"quantity":11750,"price":4.05,"orders":2},{"quantity":23500,"price":4.0,"orders":3},{"quantity":35250,"price":3.95,"orders":4},{"quantity":11750,"price":3.9,"orders":2},{"quantity":35250,"price":3.85,"orders":3}],"sell":[{"quantity":11750,"price":4.2,"orders":2},{"quantity":23500,"price":4.25,"orders":3},{"quantity":29375,"price":4.3,"orders":4},{"quantity":17625,"price":4.35,"orders":2},{"quantity":5875,"price":4.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.15,"volume":1039875,"average_price":4.11,"oi":1363000.0,"net_change":0.8,"total_buy_quantity":569875.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1751450034735","oi_day_high":1374750.0,"oi_day_low":1227875.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":9.6,"high":11.5,"low":8.8,"close":10.35},"depth":{"buy":[{"quantity":15000,"price":10.2,"orders":4},{"quantity":7500,"price":10.15,"orders":2},{"quantity":7500,"price":10.1,"orders":2},{"quantity":7500,"price":10.05,"orders":2},{"quantity":7500,"price":10.0,"orders":2}],"sell":[{"quantity":3750,"price":10.35,"orders":1},{"quantity":11250,"price":10.4,"orders":3},{"quantity":26250,"price":10.45,"orders":5},{"quantity":22500,"price":10.5,"orders":4},{"quantity":11250,"price":10.55,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":10.35,"volume":2812500,"average_price":10.45,"oi":2456250.0,"net_change":1.45,"total_buy_quantity":397500.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751450350825","oi_day_high":3120000.0,"oi_day_low":2456250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":48.15,"high":48.15,"low":31.5,"close":33.0},"depth":{"buy":[{"quantity":900,"price":31.25,"orders":2},{"quantity":450,"price":31.2,"orders":1},{"quantity":900,"price":31.1,"orders":2},{"quantity":450,"price":31.05,"orders":1},{"quantity":450,"price":30.05,"orders":1}],"sell":[{"quantity":450,"price":33.0,"orders":1},{"quantity":900,"price":33.25,"orders":2},{"quantity":450,"price":33.3,"orders":1},{"quantity":1350,"price":33.35,"orders":1},{"quantity":1350,"price":33.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":33.0,"volume":126450,"average_price":36.14,"oi":234450.0,"net_change":-13.1,"total_buy_quantity":73800.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.45,"last_trade_time":"1751450382285","oi_day_high":234450.0,"oi_day_low":197100.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":43.0,"high":43.75,"low":24.5,"close":24.5},"depth":{"buy":[{"quantity":325,"price":23.7,"orders":1},{"quantity":325,"price":23.65,"orders":1},{"quantity":325,"price":23.6,"orders":1},{"quantity":975,"price":23.55,"orders":2},{"quantity":325,"price":23.5,"orders":1}],"sell":[{"quantity":325,"price":24.5,"orders":1},{"quantity":325,"price":24.9,"orders":1},{"quantity":325,"price":25.35,"orders":1},{"quantity":325,"price":25.4,"orders":1},{"quantity":325,"price":25.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":24.5,"volume":29250,"average_price":33.19,"oi":19175.0,"net_change":-17.3,"total_buy_quantity":62075.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.05,"last_trade_time":"1751450305048","oi_day_high":19175.0,"oi_day_low":13325.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":30.75,"high":54.0,"low":30.25,"close":47.95},"depth":{"buy":[{"quantity":675,"price":47.6,"orders":1},{"quantity":675,"price":47.55,"orders":1},{"quantity":675,"price":46.95,"orders":1},{"quantity":675,"price":46.9,"orders":1},{"quantity":675,"price":46.8,"orders":1}],"sell":[{"quantity":675,"price":48.1,"orders":1},{"quantity":2025,"price":48.15,"orders":3},{"quantity":675,"price":48.25,"orders":1},{"quantity":675,"price":48.45,"orders":1},{"quantity":675,"price":48.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":47.95,"volume":991575,"average_price":40.71,"oi":259200.0,"net_change":18.1,"total_buy_quantity":54000.0,"total_sell_quantity":101250.0,"lower_circuit_limit":1.85,"upper_circuit_limit":100.35,"last_trade_time":"1751450261055","oi_day_high":363150.0,"oi_day_low":257175.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":14.5,"high":16.35,"low":13.05,"close":13.8},"depth":{"buy":[{"quantity":1325,"price":13.8,"orders":1},{"quantity":1325,"price":13.7,"orders":1},{"quantity":1325,"price":13.5,"orders":1},{"quantity":1325,"price":13.45,"orders":1},{"quantity":6625,"price":13.4,"orders":4}],"sell":[{"quantity":1325,"price":13.95,"orders":1},{"quantity":1325,"price":14.0,"orders":1},{"quantity":1325,"price":14.15,"orders":1},{"quantity":1325,"price":14.2,"orders":1},{"quantity":2650,"price":14.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":13.8,"volume":239825,"average_price":14.21,"oi":176225.0,"net_change":0.0,"total_buy_quantity":214650.0,"total_sell_quantity":177550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751450124846","oi_day_high":205375.0,"oi_day_low":176225.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":46.6,"high":48.25,"low":41.35,"close":43.5},"depth":{"buy":[{"quantity":725,"price":43.5,"orders":1},{"quantity":725,"price":43.25,"orders":1},{"quantity":1450,"price":43.2,"orders":2},{"quantity":725,"price":43.15,"orders":1},{"quantity":725,"price":43.1,"orders":1}],"sell":[{"quantity":725,"price":43.6,"orders":1},{"quantity":725,"price":43.65,"orders":1},{"quantity":2900,"price":43.7,"orders":3},{"quantity":1450,"price":43.75,"orders":2},{"quantity":725,"price":43.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":43.5,"volume":694550,"average_price":44.74,"oi":451675.0,"net_change":-3.5,"total_buy_quantity":121800.0,"total_sell_quantity":147900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.95,"last_trade_time":"1751450399049","oi_day_high":512575.0,"oi_day_low":447325.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":97.95,"high":106.9,"low":87.0,"close":97.0},"depth":{"buy":[{"quantity":300,"price":96.55,"orders":1},{"quantity":600,"price":96.5,"orders":2},{"quantity":300,"price":96.2,"orders":1},{"quantity":300,"price":96.15,"orders":1},{"quantity":300,"price":96.1,"orders":1}],"sell":[{"quantity":300,"price":97.15,"orders":1},{"quantity":300,"price":98.0,"orders":1},{"quantity":300,"price":99.75,"orders":1},{"quantity":300,"price":99.9,"orders":1},{"quantity":300,"price":99.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":97.0,"volume":634800,"average_price":97.92,"oi":993600.0,"net_change":6.05,"total_buy_quantity":43200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.45,"last_trade_time":"1751450399020","oi_day_high":1029000.0,"oi_day_low":993600.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":24.95,"high":30.65,"low":22.95,"close":24.7},"depth":{"buy":[{"quantity":1400,"price":24.5,"orders":1},{"quantity":1400,"price":24.45,"orders":1},{"quantity":2800,"price":24.4,"orders":2},{"quantity":1400,"price":24.35,"orders":1},{"quantity":2800,"price":24.25,"orders":2}],"sell":[{"quantity":2800,"price":24.85,"orders":2},{"quantity":1400,"price":24.9,"orders":1},{"quantity":2800,"price":24.95,"orders":2},{"quantity":1400,"price":25.0,"orders":1},{"quantity":1400,"price":25.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":24.7,"volume":1017800,"average_price":26.24,"oi":656600.0,"net_change":1.75,"total_buy_quantity":119000.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.3,"upper_circuit_limit":45.6,"last_trade_time":"1751450381886","oi_day_high":715400.0,"oi_day_low":616000.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":38.85,"high":54.65,"low":38.75,"close":52.55},"depth":{"buy":[{"quantity":1100,"price":52.65,"orders":2},{"quantity":550,"price":52.6,"orders":1},{"quantity":1650,"price":52.5,"orders":3},{"quantity":1100,"price":52.45,"orders":2},{"quantity":550,"price":52.4,"orders":1}],"sell":[{"quantity":550,"price":52.9,"orders":1},{"quantity":1100,"price":52.95,"orders":2},{"quantity":2200,"price":53.0,"orders":4},{"quantity":1100,"price":53.05,"orders":1},{"quantity":1100,"price":53.1,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":52.55,"volume":1328250,"average_price":46.65,"oi":575300.0,"net_change":13.75,"total_buy_quantity":77550.0,"total_sell_quantity":82500.0,"lower_circuit_limit":2.7,"upper_circuit_limit":108.35,"last_trade_time":"1751450362725","oi_day_high":726000.0,"oi_day_low":575300.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":10.5,"high":13.05,"low":9.6,"close":11.45},"depth":{"buy":[{"quantity":10500,"price":11.45,"orders":4},{"quantity":10500,"price":11.4,"orders":3},{"quantity":13125,"price":11.35,"orders":4},{"quantity":7875,"price":11.3,"orders":2},{"quantity":13125,"price":11.25,"orders":3}],"sell":[{"quantity":2625,"price":11.55,"orders":1},{"quantity":10500,"price":11.6,"orders":3},{"quantity":7875,"price":11.65,"orders":3},{"quantity":5250,"price":11.7,"orders":1},{"quantity":13125,"price":11.75,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.45,"volume":1036875,"average_price":11.36,"oi":1428000.0,"net_change":1.6,"total_buy_quantity":328125.0,"total_sell_quantity":380625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1751450269964","oi_day_high":1496250.0,"oi_day_low":1422750.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.25,"high":6.95,"low":5.1,"close":6.3},"depth":{"buy":[{"quantity":8924,"price":6.25,"orders":2},{"quantity":22310,"price":6.2,"orders":5},{"quantity":13386,"price":6.15,"orders":3},{"quantity":13386,"price":6.1,"orders":3},{"quantity":17848,"price":6.05,"orders":3}],"sell":[{"quantity":4462,"price":6.35,"orders":1},{"quantity":4462,"price":6.4,"orders":1},{"quantity":8924,"price":6.45,"orders":2},{"quantity":13386,"price":6.5,"orders":3},{"quantity":17848,"price":6.55,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":6.3,"volume":2645966,"average_price":6.03,"oi":2164070.0,"net_change":0.85,"total_buy_quantity":1534928.0,"total_sell_quantity":437276.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1751450368374","oi_day_high":2320240.0,"oi_day_low":2150684.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":23.4,"high":28.25,"low":21.6,"close":24.9},"depth":{"buy":[{"quantity":2400,"price":24.8,"orders":3},{"quantity":2400,"price":24.75,"orders":3},{"quantity":3200,"price":24.7,"orders":4},{"quantity":1600,"price":24.65,"orders":2},{"quantity":1600,"price":24.6,"orders":2}],"sell":[{"quantity":1600,"price":24.95,"orders":2},{"quantity":18400,"price":25.0,"orders":4},{"quantity":3200,"price":25.05,"orders":4},{"quantity":3200,"price":25.1,"orders":4},{"quantity":2400,"price":25.15,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":24.9,"volume":3745600,"average_price":25.08,"oi":2984000.0,"net_change":1.4,"total_buy_quantity":163200.0,"total_sell_quantity":340000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":45.95,"last_trade_time":"1751450392918","oi_day_high":3153600.0,"oi_day_low":2962400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":26.8,"high":27.75,"low":18.2,"close":20.65},"depth":{"buy":[{"quantity":2000,"price":20.6,"orders":2},{"quantity":1000,"price":20.55,"orders":1},{"quantity":2000,"price":20.5,"orders":2},{"quantity":8000,"price":20.45,"orders":7},{"quantity":3000,"price":20.4,"orders":3}],"sell":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":5000,"price":20.9,"orders":4},{"quantity":4000,"price":20.95,"orders":4},{"quantity":11000,"price":21.0,"orders":9}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":20.65,"volume":3176000,"average_price":22.39,"oi":2250000.0,"net_change":-5.35,"total_buy_quantity":351000.0,"total_sell_quantity":586000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":50.5,"last_trade_time":"1751450388088","oi_day_high":2298000.0,"oi_day_low":1475000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":45.05,"high":47.35,"low":26.6,"close":30.15},"depth":{"buy":[{"quantity":625,"price":29.95,"orders":1},{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.85,"orders":1},{"quantity":625,"price":29.8,"orders":1},{"quantity":625,"price":29.65,"orders":1}],"sell":[{"quantity":625,"price":30.5,"orders":1},{"quantity":1250,"price":30.95,"orders":2},{"quantity":1875,"price":31.0,"orders":3},{"quantity":625,"price":31.2,"orders":1},{"quantity":1250,"price":31.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":30.15,"volume":338125,"average_price":32.19,"oi":147500.0,"net_change":-15.1,"total_buy_quantity":201875.0,"total_sell_quantity":114375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.0,"last_trade_time":"1751450381022","oi_day_high":155000.0,"oi_day_low":84375.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":43.0,"high":46.35,"low":33.9,"close":40.55},"depth":{"buy":[{"quantity":450,"price":40.1,"orders":1},{"quantity":450,"price":39.9,"orders":1},{"quantity":900,"price":39.6,"orders":2},{"quantity":450,"price":39.55,"orders":1},{"quantity":450,"price":39.45,"orders":1}],"sell":[{"quantity":450,"price":41.2,"orders":1},{"quantity":450,"price":41.25,"orders":1},{"quantity":450,"price":41.3,"orders":1},{"quantity":450,"price":41.55,"orders":1},{"quantity":900,"price":41.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":40.55,"volume":206100,"average_price":40.91,"oi":173250.0,"net_change":-0.95,"total_buy_quantity":105750.0,"total_sell_quantity":99450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.2,"last_trade_time":"1751450386701","oi_day_high":183600.0,"oi_day_low":165150.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.35,"high":8.8,"low":6.55,"close":7.25},"depth":{"buy":[{"quantity":3000,"price":7.2,"orders":2},{"quantity":19500,"price":7.15,"orders":10},{"quantity":16500,"price":7.1,"orders":8},{"quantity":13500,"price":7.05,"orders":7},{"quantity":7500,"price":7.0,"orders":4}],"sell":[{"quantity":1500,"price":7.25,"orders":1},{"quantity":12000,"price":7.3,"orders":6},{"quantity":10500,"price":7.35,"orders":5},{"quantity":18000,"price":7.4,"orders":9},{"quantity":4500,"price":7.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.25,"volume":4498500,"average_price":7.54,"oi":2868000.0,"net_change":-0.05,"total_buy_quantity":433500.0,"total_sell_quantity":654000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1751450386571","oi_day_high":2905500.0,"oi_day_low":2596500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":2.5,"high":2.7,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":43875,"price":2.4,"orders":9},{"quantity":34125,"price":2.35,"orders":5},{"quantity":39000,"price":2.3,"orders":6},{"quantity":39000,"price":2.25,"orders":6},{"quantity":34125,"price":2.2,"orders":3}],"sell":[{"quantity":39000,"price":2.5,"orders":7},{"quantity":58500,"price":2.55,"orders":8},{"quantity":63375,"price":2.6,"orders":7},{"quantity":53625,"price":2.65,"orders":6},{"quantity":24375,"price":2.7,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":2.5,"volume":2452125,"average_price":2.48,"oi":3578250.0,"net_change":-0.2,"total_buy_quantity":3066375.0,"total_sell_quantity":833625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1751450340240","oi_day_high":3631875.0,"oi_day_low":3315000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":15.0,"high":16.15,"low":11.45,"close":12.25},"depth":{"buy":[{"quantity":4150,"price":12.05,"orders":2},{"quantity":2075,"price":11.85,"orders":1},{"quantity":2075,"price":11.75,"orders":1},{"quantity":2075,"price":11.7,"orders":1},{"quantity":4150,"price":11.65,"orders":1}],"sell":[{"quantity":2075,"price":12.3,"orders":1},{"quantity":4150,"price":12.35,"orders":1},{"quantity":2075,"price":12.45,"orders":1},{"quantity":2075,"price":12.5,"orders":1},{"quantity":2075,"price":12.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":12.25,"volume":246925,"average_price":13.69,"oi":118275.0,"net_change":-1.4,"total_buy_quantity":271825.0,"total_sell_quantity":205425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1751450042494","oi_day_high":132800.0,"oi_day_low":70550.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":22.1,"high":33.3,"low":19.45,"close":28.8},"depth":{"buy":[{"quantity":825,"price":28.5,"orders":1},{"quantity":825,"price":28.4,"orders":1},{"quantity":2475,"price":28.35,"orders":3},{"quantity":825,"price":28.3,"orders":1},{"quantity":2475,"price":28.25,"orders":1}],"sell":[{"quantity":1650,"price":28.75,"orders":2},{"quantity":1650,"price":28.8,"orders":2},{"quantity":1650,"price":28.85,"orders":2},{"quantity":1650,"price":28.9,"orders":2},{"quantity":2475,"price":28.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":28.8,"volume":1504800,"average_price":26.82,"oi":751575.0,"net_change":5.6,"total_buy_quantity":265650.0,"total_sell_quantity":143550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1751450305883","oi_day_high":773025.0,"oi_day_low":676500.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":240.0,"high":303.65,"low":213.6,"close":300.05},"depth":{"buy":[{"quantity":100,"price":300.05,"orders":1},{"quantity":600,"price":300.0,"orders":1},{"quantity":300,"price":299.1,"orders":1},{"quantity":200,"price":299.0,"orders":2},{"quantity":100,"price":298.6,"orders":1}],"sell":[{"quantity":1500,"price":301.0,"orders":6},{"quantity":400,"price":301.95,"orders":2},{"quantity":500,"price":302.0,"orders":5},{"quantity":500,"price":302.2,"orders":3},{"quantity":100,"price":302.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":300.05,"volume":421500,"average_price":262.27,"oi":144000.0,"net_change":48.4,"total_buy_quantity":26200.0,"total_sell_quantity":30200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":511.35,"last_trade_time":"1751450389916","oi_day_high":192200.0,"oi_day_low":144000.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":13.8,"high":17.55,"low":13.05,"close":14.35},"depth":{"buy":[{"quantity":1075,"price":14.5,"orders":1},{"quantity":1075,"price":14.25,"orders":1},{"quantity":1075,"price":14.2,"orders":1},{"quantity":1075,"price":13.9,"orders":1},{"quantity":1075,"price":13.85,"orders":1}],"sell":[{"quantity":1075,"price":14.7,"orders":1},{"quantity":10750,"price":14.75,"orders":1},{"quantity":1075,"price":14.95,"orders":1},{"quantity":1075,"price":15.0,"orders":1},{"quantity":1075,"price":15.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":14.35,"volume":1369550,"average_price":15.64,"oi":926650.0,"net_change":0.55,"total_buy_quantity":232200.0,"total_sell_quantity":360125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751450399400","oi_day_high":976100.0,"oi_day_low":836350.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":55.1,"high":88.55,"low":53.35,"close":79.85},"depth":{"buy":[{"quantity":1500,"price":76.55,"orders":3},{"quantity":2000,"price":72.75,"orders":1},{"quantity":1500,"price":71.15,"orders":1},{"quantity":2500,"price":70.75,"orders":1},{"quantity":3500,"price":70.1,"orders":1}],"sell":[{"quantity":500,"price":82.7,"orders":1},{"quantity":1000,"price":82.75,"orders":2},{"quantity":500,"price":82.8,"orders":1},{"quantity":500,"price":82.85,"orders":1},{"quantity":500,"price":82.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":79.85,"volume":295500,"average_price":72.7,"oi":140000.0,"net_change":27.25,"total_buy_quantity":27000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":5.45,"upper_circuit_limit":99.75,"last_trade_time":"1751450387314","oi_day_high":203000.0,"oi_day_low":140000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":34.9,"high":35.0,"low":28.85,"close":31.0},"depth":{"buy":[{"quantity":425,"price":30.8,"orders":1},{"quantity":425,"price":30.75,"orders":1},{"quantity":425,"price":30.65,"orders":1},{"quantity":425,"price":30.6,"orders":1},{"quantity":425,"price":30.15,"orders":1}],"sell":[{"quantity":425,"price":31.1,"orders":1},{"quantity":425,"price":31.15,"orders":1},{"quantity":425,"price":31.2,"orders":1},{"quantity":425,"price":31.3,"orders":1},{"quantity":425,"price":31.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":31.0,"volume":222700,"average_price":31.48,"oi":289000.0,"net_change":-4.9,"total_buy_quantity":80750.0,"total_sell_quantity":88400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.35,"last_trade_time":"1751450399033","oi_day_high":295375.0,"oi_day_low":249900.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":97.0,"high":102.2,"low":97.0,"close":102.1},"depth":{"buy":[{"quantity":400,"price":100.8,"orders":1},{"quantity":400,"price":100.75,"orders":1},{"quantity":3200,"price":97.05,"orders":3},{"quantity":2000,"price":96.8,"orders":1},{"quantity":4000,"price":94.95,"orders":1}],"sell":[{"quantity":400,"price":109.9,"orders":1},{"quantity":4000,"price":109.95,"orders":1},{"quantity":2000,"price":111.2,"orders":1},{"quantity":2800,"price":112.4,"orders":2},{"quantity":4000,"price":117.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":102.1,"volume":5200,"average_price":100.51,"oi":49600.0,"net_change":19.2,"total_buy_quantity":20800.0,"total_sell_quantity":35600.0,"lower_circuit_limit":13.1,"upper_circuit_limit":152.7,"last_trade_time":"1751449111858","oi_day_high":49600.0,"oi_day_low":49200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":82.55,"high":110.8,"low":76.6,"close":81.05},"depth":{"buy":[{"quantity":175,"price":80.75,"orders":1},{"quantity":350,"price":80.7,"orders":1},{"quantity":175,"price":80.65,"orders":1},{"quantity":350,"price":80.6,"orders":2},{"quantity":525,"price":80.55,"orders":3}],"sell":[{"quantity":175,"price":80.95,"orders":1},{"quantity":700,"price":81.0,"orders":4},{"quantity":350,"price":81.15,"orders":2},{"quantity":175,"price":81.2,"orders":1},{"quantity":350,"price":81.25,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":81.05,"volume":1187550,"average_price":88.67,"oi":353150.0,"net_change":-1.05,"total_buy_quantity":39725.0,"total_sell_quantity":67025.0,"lower_circuit_limit":10.9,"upper_circuit_limit":228.45,"last_trade_time":"1751450399429","oi_day_high":360150.0,"oi_day_low":254800.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":3.8,"high":5.35,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":3625,"price":3.6,"orders":1},{"quantity":7250,"price":3.55,"orders":2},{"quantity":10875,"price":3.5,"orders":3},{"quantity":10875,"price":3.45,"orders":2},{"quantity":3625,"price":3.4,"orders":1}],"sell":[{"quantity":7250,"price":3.8,"orders":2},{"quantity":7250,"price":3.85,"orders":2},{"quantity":7250,"price":3.9,"orders":2},{"quantity":10875,"price":3.95,"orders":2},{"quantity":3625,"price":4.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":4.0,"volume":163125,"average_price":4.6,"oi":130500.0,"net_change":0.05,"total_buy_quantity":594500.0,"total_sell_quantity":598125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751444076618","oi_day_high":192125.0,"oi_day_low":123250.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":48.4,"high":55.65,"low":40.35,"close":49.5},"depth":{"buy":[{"quantity":375,"price":49.3,"orders":1},{"quantity":375,"price":49.25,"orders":1},{"quantity":375,"price":49.2,"orders":1},{"quantity":375,"price":49.15,"orders":1},{"quantity":1125,"price":49.1,"orders":3}],"sell":[{"quantity":750,"price":49.5,"orders":2},{"quantity":375,"price":49.65,"orders":1},{"quantity":375,"price":49.7,"orders":1},{"quantity":750,"price":49.75,"orders":2},{"quantity":375,"price":49.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":49.5,"volume":789375,"average_price":47.97,"oi":337500.0,"net_change":1.15,"total_buy_quantity":45375.0,"total_sell_quantity":116625.0,"lower_circuit_limit":0.65,"upper_circuit_limit":96.05,"last_trade_time":"1751450395263","oi_day_high":491625.0,"oi_day_low":337500.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":47.55,"high":51.8,"low":41.3,"close":47.95},"depth":{"buy":[{"quantity":675,"price":47.9,"orders":1},{"quantity":675,"price":47.75,"orders":1},{"quantity":1350,"price":47.7,"orders":2},{"quantity":675,"price":47.65,"orders":1},{"quantity":675,"price":47.6,"orders":1}],"sell":[{"quantity":1350,"price":48.65,"orders":2},{"quantity":675,"price":48.7,"orders":1},{"quantity":675,"price":49.0,"orders":1},{"quantity":675,"price":49.1,"orders":1},{"quantity":675,"price":49.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":47.95,"volume":93150,"average_price":46.96,"oi":168075.0,"net_change":4.15,"total_buy_quantity":76275.0,"total_sell_quantity":90450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.9,"last_trade_time":"1751450215190","oi_day_high":188325.0,"oi_day_low":168075.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":14.6,"high":15.7,"low":11.2,"close":14.05},"depth":{"buy":[{"quantity":1400,"price":13.9,"orders":1},{"quantity":2800,"price":13.85,"orders":2},{"quantity":4200,"price":13.8,"orders":3},{"quantity":7000,"price":13.75,"orders":5},{"quantity":1400,"price":13.7,"orders":1}],"sell":[{"quantity":1400,"price":14.05,"orders":1},{"quantity":7000,"price":14.1,"orders":4},{"quantity":2800,"price":14.15,"orders":2},{"quantity":2800,"price":14.2,"orders":2},{"quantity":1400,"price":14.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":14.05,"volume":1720600,"average_price":13.33,"oi":757400.0,"net_change":-1.05,"total_buy_quantity":358400.0,"total_sell_quantity":267400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1751450399708","oi_day_high":807800.0,"oi_day_low":742000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":215.15,"high":248.0,"low":201.9,"close":234.75},"depth":{"buy":[{"quantity":150,"price":233.85,"orders":1},{"quantity":150,"price":233.1,"orders":1},{"quantity":150,"price":231.3,"orders":1},{"quantity":150,"price":231.25,"orders":1},{"quantity":150,"price":229.85,"orders":1}],"sell":[{"quantity":150,"price":237.5,"orders":1},{"quantity":150,"price":237.7,"orders":1},{"quantity":150,"price":238.15,"orders":1},{"quantity":150,"price":239.25,"orders":1},{"quantity":150,"price":240.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":234.75,"volume":10350,"average_price":221.33,"oi":29550.0,"net_change":-4.2,"total_buy_quantity":10350.0,"total_sell_quantity":14850.0,"lower_circuit_limit":82.1,"upper_circuit_limit":395.8,"last_trade_time":"1751450380097","oi_day_high":29550.0,"oi_day_low":26400.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":13.95,"high":14.9,"low":10.8,"close":12.0},"depth":{"buy":[{"quantity":1375,"price":11.85,"orders":1},{"quantity":15125,"price":11.8,"orders":2},{"quantity":2750,"price":11.75,"orders":2},{"quantity":1375,"price":11.7,"orders":1},{"quantity":1375,"price":11.65,"orders":1}],"sell":[{"quantity":5500,"price":12.0,"orders":3},{"quantity":2750,"price":12.1,"orders":2},{"quantity":4125,"price":12.15,"orders":3},{"quantity":2750,"price":12.2,"orders":2},{"quantity":4125,"price":12.25,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":12.0,"volume":1615625,"average_price":12.38,"oi":2571250.0,"net_change":-2.0,"total_buy_quantity":385000.0,"total_sell_quantity":657250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1751450367379","oi_day_high":2580875.0,"oi_day_low":2420000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.65,"high":3.9,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":165000,"price":1.85,"orders":21},{"quantity":357500,"price":1.8,"orders":30},{"quantity":258500,"price":1.75,"orders":16},{"quantity":154000,"price":1.7,"orders":10},{"quantity":203500,"price":1.65,"orders":5}],"sell":[{"quantity":154000,"price":1.9,"orders":9},{"quantity":291500,"price":1.95,"orders":26},{"quantity":352000,"price":2.0,"orders":21},{"quantity":214500,"price":2.05,"orders":13},{"quantity":275000,"price":2.1,"orders":20}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.9,"volume":36503500,"average_price":2.47,"oi":9790000.0,"net_change":-2.05,"total_buy_quantity":2645500.0,"total_sell_quantity":4026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751450396537","oi_day_high":9861500.0,"oi_day_low":7100500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":189.3,"high":192.0,"low":151.0,"close":167.1},"depth":{"buy":[{"quantity":500,"price":155.15,"orders":2},{"quantity":2750,"price":154.9,"orders":1},{"quantity":500,"price":154.6,"orders":1},{"quantity":500,"price":154.0,"orders":1},{"quantity":1750,"price":153.95,"orders":2}],"sell":[{"quantity":250,"price":170.85,"orders":1},{"quantity":250,"price":170.9,"orders":1},{"quantity":750,"price":170.95,"orders":2},{"quantity":250,"price":171.0,"orders":1},{"quantity":1000,"price":172.3,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":167.1,"volume":123750,"average_price":165.61,"oi":183000.0,"net_change":-23.4,"total_buy_quantity":21250.0,"total_sell_quantity":33250.0,"lower_circuit_limit":23.65,"upper_circuit_limit":357.35,"last_trade_time":"1751450374334","oi_day_high":188500.0,"oi_day_low":173750.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":10.3,"high":15.2,"low":10.3,"close":13.7},"depth":{"buy":[{"quantity":2056,"price":13.8,"orders":1},{"quantity":2056,"price":13.75,"orders":1},{"quantity":2056,"price":13.7,"orders":1},{"quantity":2056,"price":13.6,"orders":1},{"quantity":4112,"price":13.55,"orders":1}],"sell":[{"quantity":2056,"price":14.1,"orders":1},{"quantity":2056,"price":14.15,"orders":1},{"quantity":2056,"price":14.3,"orders":1},{"quantity":4112,"price":14.35,"orders":2},{"quantity":4112,"price":14.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":13.7,"volume":487272,"average_price":13.19,"oi":966320.0,"net_change":3.35,"total_buy_quantity":238496.0,"total_sell_quantity":139808.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1751450059761","oi_day_high":966320.0,"oi_day_low":863520.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":108.8,"high":161.0,"low":108.8,"close":150.4},"depth":{"buy":[{"quantity":3300,"price":141.0,"orders":6},{"quantity":3000,"price":140.95,"orders":1},{"quantity":1800,"price":139.2,"orders":1},{"quantity":4200,"price":138.35,"orders":2},{"quantity":1500,"price":137.85,"orders":1}],"sell":[{"quantity":300,"price":158.7,"orders":1},{"quantity":300,"price":158.75,"orders":1},{"quantity":300,"price":158.85,"orders":1},{"quantity":300,"price":158.95,"orders":1},{"quantity":300,"price":159.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":150.4,"volume":6300,"average_price":138.92,"oi":15600.0,"net_change":59.8,"total_buy_quantity":25800.0,"total_sell_quantity":17700.0,"lower_circuit_limit":10.85,"upper_circuit_limit":285.6,"last_trade_time":"1751437623937","oi_day_high":16200.0,"oi_day_low":15600.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":934.5,"high":1260.0,"low":908.55,"close":1228.7},"depth":{"buy":[{"quantity":150,"price":1223.05,"orders":2},{"quantity":150,"price":1223.0,"orders":2},{"quantity":150,"price":1222.95,"orders":2},{"quantity":100,"price":1222.9,"orders":1},{"quantity":50,"price":1219.3,"orders":1}],"sell":[{"quantity":50,"price":1276.25,"orders":1},{"quantity":350,"price":1276.3,"orders":1},{"quantity":500,"price":1276.45,"orders":1},{"quantity":100,"price":1276.95,"orders":1},{"quantity":50,"price":1277.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1228.7,"volume":44200,"average_price":1084.04,"oi":19400.0,"net_change":319.9,"total_buy_quantity":5300.0,"total_sell_quantity":5050.0,"lower_circuit_limit":183.4,"upper_circuit_limit":2267.55,"last_trade_time":"1751450378454","oi_day_high":30350.0,"oi_day_low":19400.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":73.9,"high":73.9,"low":60.8,"close":65.6},"depth":{"buy":[{"quantity":350,"price":65.5,"orders":2},{"quantity":350,"price":63.8,"orders":2},{"quantity":175,"price":63.75,"orders":1},{"quantity":175,"price":63.7,"orders":1},{"quantity":175,"price":63.65,"orders":1}],"sell":[{"quantity":175,"price":66.85,"orders":1},{"quantity":175,"price":66.9,"orders":1},{"quantity":175,"price":66.95,"orders":1},{"quantity":175,"price":67.0,"orders":1},{"quantity":175,"price":67.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":65.6,"volume":92225,"average_price":66.31,"oi":62650.0,"net_change":-8.25,"total_buy_quantity":29050.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.75,"last_trade_time":"1751450347397","oi_day_high":68950.0,"oi_day_low":61950.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":39.0,"high":41.0,"low":24.9,"close":31.5},"depth":{"buy":[{"quantity":350,"price":30.9,"orders":1},{"quantity":350,"price":30.85,"orders":1},{"quantity":350,"price":30.7,"orders":1},{"quantity":700,"price":30.6,"orders":2},{"quantity":350,"price":30.5,"orders":1}],"sell":[{"quantity":350,"price":31.5,"orders":1},{"quantity":350,"price":31.55,"orders":1},{"quantity":350,"price":31.6,"orders":1},{"quantity":350,"price":31.65,"orders":1},{"quantity":350,"price":31.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":31.5,"volume":492100,"average_price":30.89,"oi":448350.0,"net_change":-4.95,"total_buy_quantity":87850.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1751450357007","oi_day_high":462350.0,"oi_day_low":420700.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":12.85,"high":15.0,"low":11.2,"close":12.45},"depth":{"buy":[{"quantity":4350,"price":12.35,"orders":3},{"quantity":4350,"price":12.3,"orders":3},{"quantity":5800,"price":12.25,"orders":4},{"quantity":7250,"price":12.2,"orders":5},{"quantity":2900,"price":12.15,"orders":2}],"sell":[{"quantity":1450,"price":12.45,"orders":1},{"quantity":4350,"price":12.5,"orders":3},{"quantity":7250,"price":12.55,"orders":5},{"quantity":4350,"price":12.6,"orders":3},{"quantity":2900,"price":12.65,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":12.45,"volume":1138250,"average_price":12.76,"oi":1447100.0,"net_change":-0.2,"total_buy_quantity":247950.0,"total_sell_quantity":287100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1751450391072","oi_day_high":1489150.0,"oi_day_low":1403600.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.7,"high":7.2,"low":4.9,"close":5.05},"depth":{"buy":[{"quantity":2650,"price":5.1,"orders":1},{"quantity":2650,"price":5.05,"orders":1},{"quantity":5300,"price":5.0,"orders":2},{"quantity":2650,"price":4.9,"orders":1},{"quantity":2650,"price":4.85,"orders":1}],"sell":[{"quantity":5300,"price":5.25,"orders":2},{"quantity":2650,"price":5.55,"orders":1},{"quantity":2650,"price":5.65,"orders":1},{"quantity":2650,"price":5.7,"orders":1},{"quantity":2650,"price":6.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":5.05,"volume":384250,"average_price":5.73,"oi":455800.0,"net_change":-0.7,"total_buy_quantity":397500.0,"total_sell_quantity":402800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751449483771","oi_day_high":463750.0,"oi_day_low":437250.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":25.35,"high":26.9,"low":15.45,"close":16.7},"depth":{"buy":[{"quantity":675,"price":16.5,"orders":1},{"quantity":2025,"price":16.45,"orders":3},{"quantity":675,"price":16.4,"orders":1},{"quantity":675,"price":16.3,"orders":1},{"quantity":675,"price":16.25,"orders":1}],"sell":[{"quantity":675,"price":16.7,"orders":1},{"quantity":2700,"price":16.75,"orders":4},{"quantity":2025,"price":16.8,"orders":3},{"quantity":675,"price":16.85,"orders":1},{"quantity":675,"price":16.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":16.7,"volume":970650,"average_price":19.55,"oi":290925.0,"net_change":-10.15,"total_buy_quantity":257850.0,"total_sell_quantity":138375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.9,"last_trade_time":"1751450398482","oi_day_high":307125.0,"oi_day_low":216000.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":6.4,"high":8.35,"low":6.3,"close":7.9},"depth":{"buy":[{"quantity":10350,"price":7.75,"orders":3},{"quantity":6900,"price":7.7,"orders":2},{"quantity":6900,"price":7.65,"orders":2},{"quantity":3450,"price":7.6,"orders":1},{"quantity":10350,"price":7.55,"orders":2}],"sell":[{"quantity":6900,"price":7.85,"orders":2},{"quantity":13800,"price":7.9,"orders":3},{"quantity":20700,"price":7.95,"orders":5},{"quantity":13800,"price":8.0,"orders":3},{"quantity":13800,"price":8.05,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.9,"volume":1076400,"average_price":7.33,"oi":1321350.0,"net_change":1.3,"total_buy_quantity":296700.0,"total_sell_quantity":483000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1751450350999","oi_day_high":1555950.0,"oi_day_low":1311000.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":60750,"price":2.05,"orders":6},{"quantity":47250,"price":2.0,"orders":5},{"quantity":33750,"price":1.95,"orders":3},{"quantity":6750,"price":1.9,"orders":1},{"quantity":13500,"price":1.85,"orders":2}],"sell":[{"quantity":33750,"price":2.15,"orders":5},{"quantity":33750,"price":2.2,"orders":2},{"quantity":27000,"price":2.25,"orders":2},{"quantity":6750,"price":2.3,"orders":1},{"quantity":6750,"price":2.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.1,"volume":1296000,"average_price":2.05,"oi":3003750.0,"net_change":0.25,"total_buy_quantity":1154250.0,"total_sell_quantity":850500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1751450365401","oi_day_high":3071250.0,"oi_day_low":2970000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":314.65,"high":399.5,"low":306.95,"close":310.0},"depth":{"buy":[{"quantity":200,"price":311.45,"orders":2},{"quantity":100,"price":311.4,"orders":1},{"quantity":100,"price":311.35,"orders":1},{"quantity":100,"price":305.65,"orders":1},{"quantity":200,"price":305.6,"orders":2}],"sell":[{"quantity":100,"price":318.4,"orders":1},{"quantity":100,"price":318.45,"orders":1},{"quantity":100,"price":318.5,"orders":1},{"quantity":100,"price":318.55,"orders":1},{"quantity":100,"price":318.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":310.0,"volume":27000,"average_price":344.71,"oi":18100.0,"net_change":10.25,"total_buy_quantity":7000.0,"total_sell_quantity":12200.0,"lower_circuit_limit":106.25,"upper_circuit_limit":493.25,"last_trade_time":"1751449795089","oi_day_high":22000.0,"oi_day_low":16600.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":743.7,"high":841.45,"low":656.1,"close":770.0},"depth":{"buy":[{"quantity":15,"price":791.3,"orders":1},{"quantity":15,"price":791.25,"orders":1},{"quantity":15,"price":783.4,"orders":1},{"quantity":15,"price":783.35,"orders":1},{"quantity":15,"price":740.05,"orders":1}],"sell":[{"quantity":15,"price":851.95,"orders":1},{"quantity":15,"price":852.0,"orders":1},{"quantity":15,"price":852.15,"orders":1},{"quantity":15,"price":852.2,"orders":1},{"quantity":15,"price":853.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":770.0,"volume":795,"average_price":749.91,"oi":930.0,"net_change":-164.3,"total_buy_quantity":1845.0,"total_sell_quantity":915.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2077.3,"last_trade_time":"1751450174011","oi_day_high":930.0,"oi_day_low":765.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.35,"high":7.0,"low":5.0,"close":6.45},"depth":{"buy":[{"quantity":5700,"price":6.4,"orders":3},{"quantity":3800,"price":6.35,"orders":2},{"quantity":7600,"price":6.3,"orders":4},{"quantity":5700,"price":6.25,"orders":3},{"quantity":3800,"price":6.2,"orders":2}],"sell":[{"quantity":1900,"price":6.5,"orders":1},{"quantity":5700,"price":6.55,"orders":3},{"quantity":9500,"price":6.6,"orders":4},{"quantity":3800,"price":6.65,"orders":2},{"quantity":5700,"price":6.7,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":6.45,"volume":1083000,"average_price":6.17,"oi":843600.0,"net_change":1.05,"total_buy_quantity":399000.0,"total_sell_quantity":393300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1751450399026","oi_day_high":845500.0,"oi_day_low":780900.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":21.25,"high":26.0,"low":17.55,"close":18.0},"depth":{"buy":[{"quantity":400,"price":18.0,"orders":1},{"quantity":400,"price":17.8,"orders":1},{"quantity":400,"price":17.7,"orders":1},{"quantity":400,"price":17.6,"orders":1},{"quantity":400,"price":17.55,"orders":1}],"sell":[{"quantity":400,"price":18.2,"orders":1},{"quantity":400,"price":18.25,"orders":1},{"quantity":400,"price":18.3,"orders":1},{"quantity":800,"price":18.35,"orders":2},{"quantity":1600,"price":18.4,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":18.0,"volume":396400,"average_price":20.3,"oi":488000.0,"net_change":-4.8,"total_buy_quantity":110800.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1751450394837","oi_day_high":488000.0,"oi_day_low":422800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":61.5,"high":69.45,"low":60.0,"close":65.6},"depth":{"buy":[{"quantity":625,"price":62.95,"orders":1},{"quantity":625,"price":62.15,"orders":1},{"quantity":625,"price":60.8,"orders":1},{"quantity":625,"price":60.75,"orders":1},{"quantity":3125,"price":60.1,"orders":1}],"sell":[{"quantity":625,"price":63.8,"orders":1},{"quantity":1250,"price":63.85,"orders":2},{"quantity":625,"price":64.15,"orders":1},{"quantity":625,"price":65.8,"orders":1},{"quantity":625,"price":65.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":65.6,"volume":12500,"average_price":64.53,"oi":55000.0,"net_change":6.15,"total_buy_quantity":58750.0,"total_sell_quantity":56875.0,"lower_circuit_limit":26.95,"upper_circuit_limit":91.95,"last_trade_time":"1751448733707","oi_day_high":57500.0,"oi_day_low":54375.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":11.0,"high":12.7,"low":10.8,"close":10.8},"depth":{"buy":[{"quantity":3400,"price":10.7,"orders":2},{"quantity":1700,"price":10.45,"orders":1},{"quantity":1700,"price":10.4,"orders":1},{"quantity":1700,"price":10.25,"orders":1},{"quantity":1700,"price":10.2,"orders":1}],"sell":[{"quantity":1700,"price":11.2,"orders":1},{"quantity":1700,"price":11.3,"orders":1},{"quantity":1700,"price":11.35,"orders":1},{"quantity":3400,"price":11.4,"orders":2},{"quantity":1700,"price":11.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":10.8,"volume":74800,"average_price":11.56,"oi":248200.0,"net_change":0.25,"total_buy_quantity":231200.0,"total_sell_quantity":193800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751450368723","oi_day_high":251600.0,"oi_day_low":236300.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":165.0,"high":165.0,"low":101.15,"close":108.05},"depth":{"buy":[{"quantity":200,"price":108.05,"orders":1},{"quantity":400,"price":108.0,"orders":2},{"quantity":200,"price":107.1,"orders":1},{"quantity":200,"price":107.05,"orders":1},{"quantity":200,"price":107.0,"orders":1}],"sell":[{"quantity":200,"price":109.55,"orders":1},{"quantity":200,"price":110.2,"orders":1},{"quantity":400,"price":110.25,"orders":2},{"quantity":200,"price":110.6,"orders":1},{"quantity":200,"price":110.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":108.05,"volume":84400,"average_price":115.57,"oi":43600.0,"net_change":-60.8,"total_buy_quantity":27600.0,"total_sell_quantity":41000.0,"lower_circuit_limit":29.15,"upper_circuit_limit":308.55,"last_trade_time":"1751450399171","oi_day_high":51400.0,"oi_day_low":34800.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.65,"high":0.75,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":7147500,"price":0.7,"orders":16},{"quantity":25373625,"price":0.65,"orders":53},{"quantity":22943475,"price":0.6,"orders":33},{"quantity":38953875,"price":0.55,"orders":44},{"quantity":34951275,"price":0.5,"orders":38}],"sell":[{"quantity":12651075,"price":0.75,"orders":38},{"quantity":19870050,"price":0.8,"orders":44},{"quantity":9434700,"price":0.85,"orders":32},{"quantity":7076025,"price":0.9,"orders":20},{"quantity":3287850,"price":0.95,"orders":17}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.75,"volume":266172900,"average_price":0.69,"oi":2.6059785E8,"net_change":0.1,"total_buy_quantity":2.627421E8,"total_sell_quantity":6.77583E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1751450350888","oi_day_high":2.853282E8,"oi_day_low":2.57524425E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":2.9,"high":3.5,"low":2.65,"close":3.0},"depth":{"buy":[{"quantity":4425,"price":3.05,"orders":1},{"quantity":22125,"price":3.0,"orders":5},{"quantity":22125,"price":2.95,"orders":4},{"quantity":8850,"price":2.9,"orders":2},{"quantity":13275,"price":2.85,"orders":2}],"sell":[{"quantity":8850,"price":3.15,"orders":2},{"quantity":8850,"price":3.2,"orders":2},{"quantity":4425,"price":3.25,"orders":1},{"quantity":4425,"price":3.3,"orders":1},{"quantity":4425,"price":3.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.0,"volume":181425,"average_price":3.0,"oi":438075.0,"net_change":0.3,"total_buy_quantity":854025.0,"total_sell_quantity":765525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1751448882073","oi_day_high":438075.0,"oi_day_low":384975.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":11.15,"high":14.15,"low":10.2,"close":12.8},"depth":{"buy":[{"quantity":6500,"price":12.8,"orders":5},{"quantity":3900,"price":12.75,"orders":3},{"quantity":3900,"price":12.7,"orders":3},{"quantity":3900,"price":12.65,"orders":3},{"quantity":7800,"price":12.6,"orders":3}],"sell":[{"quantity":1300,"price":12.95,"orders":1},{"quantity":2600,"price":13.0,"orders":2},{"quantity":2600,"price":13.05,"orders":2},{"quantity":5200,"price":13.1,"orders":4},{"quantity":5200,"price":13.15,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":12.8,"volume":2163200,"average_price":12.58,"oi":2108600.0,"net_change":1.55,"total_buy_quantity":339300.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1751450343004","oi_day_high":2115100.0,"oi_day_low":2039700.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":5.85,"high":10.9,"low":5.8,"close":10.0},"depth":{"buy":[{"quantity":2700,"price":9.95,"orders":1},{"quantity":2700,"price":9.9,"orders":1},{"quantity":5400,"price":9.85,"orders":2},{"quantity":5400,"price":9.8,"orders":2},{"quantity":2700,"price":9.75,"orders":1}],"sell":[{"quantity":2700,"price":10.05,"orders":1},{"quantity":2700,"price":10.1,"orders":1},{"quantity":10800,"price":10.15,"orders":3},{"quantity":2700,"price":10.2,"orders":1},{"quantity":2700,"price":10.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":10.0,"volume":1009800,"average_price":9.02,"oi":534600.0,"net_change":3.9,"total_buy_quantity":305100.0,"total_sell_quantity":197100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751450399064","oi_day_high":534600.0,"oi_day_low":418500.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":13.65,"high":13.65,"low":7.9,"close":9.1},"depth":{"buy":[{"quantity":4700,"price":9.0,"orders":2},{"quantity":1175,"price":8.95,"orders":1},{"quantity":1175,"price":8.9,"orders":1},{"quantity":2350,"price":8.85,"orders":2},{"quantity":2350,"price":8.8,"orders":2}],"sell":[{"quantity":1175,"price":9.15,"orders":1},{"quantity":1175,"price":9.2,"orders":1},{"quantity":2350,"price":9.3,"orders":2},{"quantity":2350,"price":9.35,"orders":2},{"quantity":1175,"price":9.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":9.1,"volume":891825,"average_price":9.86,"oi":274950.0,"net_change":-3.85,"total_buy_quantity":254975.0,"total_sell_quantity":178600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1751450377637","oi_day_high":324300.0,"oi_day_low":240875.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":114.75,"high":122.1,"low":85.65,"close":88.75},"depth":{"buy":[{"quantity":275,"price":87.35,"orders":1},{"quantity":275,"price":82.15,"orders":1},{"quantity":550,"price":78.95,"orders":2},{"quantity":275,"price":78.9,"orders":1},{"quantity":275,"price":78.8,"orders":1}],"sell":[{"quantity":1375,"price":99.75,"orders":1},{"quantity":550,"price":99.8,"orders":2},{"quantity":550,"price":99.95,"orders":2},{"quantity":550,"price":100.0,"orders":2},{"quantity":275,"price":101.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":88.75,"volume":93225,"average_price":100.6,"oi":94875.0,"net_change":-18.85,"total_buy_quantity":12925.0,"total_sell_quantity":40975.0,"lower_circuit_limit":14.25,"upper_circuit_limit":200.95,"last_trade_time":"1751450399013","oi_day_high":101475.0,"oi_day_low":94050.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":4.6,"high":5.2,"low":3.7,"close":4.2},"depth":{"buy":[{"quantity":6300,"price":4.2,"orders":2},{"quantity":34650,"price":4.15,"orders":7},{"quantity":28350,"price":4.1,"orders":6},{"quantity":25200,"price":4.05,"orders":6},{"quantity":12600,"price":4.0,"orders":3}],"sell":[{"quantity":22050,"price":4.3,"orders":6},{"quantity":22050,"price":4.35,"orders":5},{"quantity":12600,"price":4.4,"orders":3},{"quantity":15750,"price":4.45,"orders":3},{"quantity":3150,"price":4.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":4.2,"volume":1165500,"average_price":4.45,"oi":998550.0,"net_change":-0.35,"total_buy_quantity":724500.0,"total_sell_quantity":459900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751450348547","oi_day_high":1008000.0,"oi_day_low":888300.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":31.95,"high":31.95,"low":23.0,"close":24.5},"depth":{"buy":[{"quantity":1700,"price":24.5,"orders":1},{"quantity":850,"price":24.35,"orders":1},{"quantity":850,"price":24.3,"orders":1},{"quantity":1700,"price":24.25,"orders":2},{"quantity":850,"price":24.2,"orders":1}],"sell":[{"quantity":850,"price":24.85,"orders":1},{"quantity":3400,"price":24.9,"orders":2},{"quantity":3400,"price":24.95,"orders":2},{"quantity":850,"price":25.05,"orders":1},{"quantity":2550,"price":25.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":24.5,"volume":537200,"average_price":26.79,"oi":239700.0,"net_change":-11.35,"total_buy_quantity":147900.0,"total_sell_quantity":178500.0,"lower_circuit_limit":5.95,"upper_circuit_limit":65.75,"last_trade_time":"1751450397995","oi_day_high":242250.0,"oi_day_low":59500.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":88.05,"high":144.0,"low":75.0,"close":113.8},"depth":{"buy":[{"quantity":125,"price":111.3,"orders":1},{"quantity":125,"price":111.25,"orders":1},{"quantity":125,"price":111.15,"orders":1},{"quantity":250,"price":111.05,"orders":2},{"quantity":125,"price":111.0,"orders":1}],"sell":[{"quantity":250,"price":115.2,"orders":2},{"quantity":125,"price":115.25,"orders":1},{"quantity":125,"price":118.85,"orders":1},{"quantity":125,"price":118.9,"orders":1},{"quantity":250,"price":118.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":113.8,"volume":133125,"average_price":123.68,"oi":31000.0,"net_change":18.4,"total_buy_quantity":22375.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.55,"last_trade_time":"1751450370247","oi_day_high":35750.0,"oi_day_low":23875.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":58.0,"high":84.3,"low":54.85,"close":59.1},"depth":{"buy":[{"quantity":2000,"price":59.0,"orders":1},{"quantity":400,"price":58.9,"orders":1},{"quantity":400,"price":58.8,"orders":1},{"quantity":400,"price":58.75,"orders":1},{"quantity":400,"price":58.7,"orders":1}],"sell":[{"quantity":4400,"price":59.1,"orders":3},{"quantity":800,"price":59.2,"orders":2},{"quantity":1200,"price":59.3,"orders":3},{"quantity":1200,"price":59.35,"orders":3},{"quantity":800,"price":59.4,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":59.1,"volume":3769200,"average_price":66.99,"oi":1350800.0,"net_change":4.55,"total_buy_quantity":65600.0,"total_sell_quantity":171200.0,"lower_circuit_limit":11.7,"upper_circuit_limit":135.35,"last_trade_time":"1751450397946","oi_day_high":1460400.0,"oi_day_low":1185600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":64.95,"high":65.15,"low":58.05,"close":58.3},"depth":{"buy":[{"quantity":550,"price":58.95,"orders":1},{"quantity":550,"price":58.8,"orders":1},{"quantity":550,"price":58.3,"orders":1},{"quantity":1100,"price":58.25,"orders":2},{"quantity":550,"price":57.6,"orders":1}],"sell":[{"quantity":1100,"price":59.5,"orders":2},{"quantity":550,"price":60.35,"orders":1},{"quantity":1100,"price":60.4,"orders":2},{"quantity":550,"price":60.45,"orders":1},{"quantity":550,"price":62.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":58.3,"volume":14850,"average_price":60.47,"oi":66550.0,"net_change":-2.85,"total_buy_quantity":65450.0,"total_sell_quantity":60500.0,"lower_circuit_limit":27.0,"upper_circuit_limit":95.3,"last_trade_time":"1751450230421","oi_day_high":67100.0,"oi_day_low":65450.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":9.35,"high":9.75,"low":7.25,"close":7.9},"depth":{"buy":[{"quantity":4462,"price":7.85,"orders":1},{"quantity":4462,"price":7.8,"orders":1},{"quantity":8924,"price":7.75,"orders":2},{"quantity":8924,"price":7.7,"orders":2},{"quantity":8924,"price":7.65,"orders":1}],"sell":[{"quantity":4462,"price":8.0,"orders":1},{"quantity":8924,"price":8.05,"orders":2},{"quantity":8924,"price":8.1,"orders":2},{"quantity":8924,"price":8.15,"orders":2},{"quantity":13386,"price":8.2,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":7.9,"volume":1762490,"average_price":8.57,"oi":1485846.0,"net_change":-1.2,"total_buy_quantity":455124.0,"total_sell_quantity":620218.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1751450353542","oi_day_high":1530466.0,"oi_day_low":1423378.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":6.15,"high":8.2,"low":5.8,"close":6.7},"depth":{"buy":[{"quantity":30000,"price":6.6,"orders":7},{"quantity":45000,"price":6.55,"orders":8},{"quantity":41250,"price":6.5,"orders":7},{"quantity":18750,"price":6.45,"orders":3},{"quantity":45000,"price":6.4,"orders":6}],"sell":[{"quantity":15000,"price":6.7,"orders":4},{"quantity":22500,"price":6.75,"orders":5},{"quantity":15000,"price":6.8,"orders":3},{"quantity":33750,"price":6.85,"orders":5},{"quantity":37500,"price":6.9,"orders":6}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":6.7,"volume":13691250,"average_price":6.98,"oi":4293750.0,"net_change":1.0,"total_buy_quantity":1012500.0,"total_sell_quantity":1762500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751450393016","oi_day_high":4878750.0,"oi_day_low":3671250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":50.85,"high":60.6,"low":50.85,"close":58.5},"depth":{"buy":[{"quantity":550,"price":55.75,"orders":1},{"quantity":550,"price":55.7,"orders":1},{"quantity":550,"price":55.55,"orders":1},{"quantity":550,"price":55.45,"orders":1},{"quantity":3850,"price":52.1,"orders":2}],"sell":[{"quantity":550,"price":58.75,"orders":1},{"quantity":550,"price":59.35,"orders":1},{"quantity":1100,"price":59.75,"orders":1},{"quantity":3850,"price":60.95,"orders":2},{"quantity":5500,"price":61.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":58.5,"volume":57200,"average_price":56.68,"oi":46750.0,"net_change":10.15,"total_buy_quantity":32450.0,"total_sell_quantity":36300.0,"lower_circuit_limit":7.6,"upper_circuit_limit":89.1,"last_trade_time":"1751449341633","oi_day_high":48400.0,"oi_day_low":33550.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":156.65,"high":179.65,"low":141.2,"close":160.8},"depth":{"buy":[{"quantity":350,"price":162.8,"orders":2},{"quantity":175,"price":162.75,"orders":1},{"quantity":175,"price":162.7,"orders":1},{"quantity":350,"price":161.55,"orders":1},{"quantity":525,"price":156.0,"orders":1}],"sell":[{"quantity":175,"price":168.95,"orders":1},{"quantity":175,"price":169.0,"orders":1},{"quantity":350,"price":169.95,"orders":1},{"quantity":350,"price":178.45,"orders":1},{"quantity":1750,"price":186.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":160.8,"volume":19075,"average_price":160.57,"oi":7175.0,"net_change":-35.25,"total_buy_quantity":4200.0,"total_sell_quantity":12250.0,"lower_circuit_limit":4.4,"upper_circuit_limit":387.7,"last_trade_time":"1751450049479","oi_day_high":7875.0,"oi_day_low":5075.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.85,"high":3.85,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":28200,"price":2.2,"orders":3},{"quantity":150400,"price":2.15,"orders":9},{"quantity":75200,"price":2.1,"orders":9},{"quantity":65800,"price":2.05,"orders":5},{"quantity":18800,"price":2.0,"orders":3}],"sell":[{"quantity":84600,"price":2.3,"orders":9},{"quantity":51700,"price":2.35,"orders":6},{"quantity":51700,"price":2.4,"orders":8},{"quantity":51700,"price":2.45,"orders":6},{"quantity":23500,"price":2.5,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.2,"volume":4526100,"average_price":2.86,"oi":2011600.0,"net_change":-1.6,"total_buy_quantity":1151500.0,"total_sell_quantity":1353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1751450384336","oi_day_high":2100900.0,"oi_day_low":1113900.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":11.85,"high":12.5,"low":10.35,"close":11.8},"depth":{"buy":[{"quantity":1250,"price":11.75,"orders":2},{"quantity":1250,"price":11.7,"orders":2},{"quantity":4375,"price":11.65,"orders":6},{"quantity":1875,"price":11.6,"orders":2},{"quantity":2500,"price":11.55,"orders":2}],"sell":[{"quantity":625,"price":11.8,"orders":1},{"quantity":1250,"price":11.85,"orders":2},{"quantity":3750,"price":11.9,"orders":4},{"quantity":5000,"price":11.95,"orders":6},{"quantity":1250,"price":12.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":11.8,"volume":1120625,"average_price":11.54,"oi":1360000.0,"net_change":-0.15,"total_buy_quantity":226875.0,"total_sell_quantity":173125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1751450396695","oi_day_high":1455625.0,"oi_day_low":1360000.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":11.2,"high":11.2,"low":6.7,"close":6.8},"depth":{"buy":[{"quantity":5550,"price":6.8,"orders":2},{"quantity":5550,"price":6.75,"orders":2},{"quantity":13875,"price":6.7,"orders":5},{"quantity":13875,"price":6.65,"orders":4},{"quantity":8325,"price":6.6,"orders":3}],"sell":[{"quantity":5550,"price":6.9,"orders":2},{"quantity":8325,"price":6.95,"orders":3},{"quantity":11100,"price":7.0,"orders":4},{"quantity":13875,"price":7.05,"orders":4},{"quantity":5550,"price":7.1,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":6.8,"volume":5239200,"average_price":8.22,"oi":4143075.0,"net_change":-4.35,"total_buy_quantity":555000.0,"total_sell_quantity":1129425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1751450362397","oi_day_high":4373400.0,"oi_day_low":3210675.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":270000,"price":1.25,"orders":16},{"quantity":175500,"price":1.2,"orders":8},{"quantity":202500,"price":1.15,"orders":8},{"quantity":67500,"price":1.1,"orders":3},{"quantity":202500,"price":1.05,"orders":6}],"sell":[{"quantity":432000,"price":1.35,"orders":17},{"quantity":243000,"price":1.4,"orders":10},{"quantity":297000,"price":1.45,"orders":10},{"quantity":175500,"price":1.5,"orders":8},{"quantity":378000,"price":1.55,"orders":6}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.25,"volume":4846500,"average_price":1.21,"oi":5764500.0,"net_change":-0.1,"total_buy_quantity":8221500.0,"total_sell_quantity":3118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1751450372229","oi_day_high":5953500.0,"oi_day_low":5548500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":12.1,"high":12.2,"low":10.7,"close":11.35},"depth":{"buy":[{"quantity":10000,"price":11.3,"orders":2},{"quantity":20000,"price":11.25,"orders":4},{"quantity":10000,"price":11.2,"orders":2},{"quantity":10000,"price":11.15,"orders":2},{"quantity":10000,"price":11.1,"orders":2}],"sell":[{"quantity":20000,"price":11.4,"orders":4},{"quantity":15000,"price":11.45,"orders":3},{"quantity":15000,"price":11.5,"orders":3},{"quantity":25000,"price":11.55,"orders":5},{"quantity":15000,"price":11.6,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":11.35,"volume":1205000,"average_price":11.45,"oi":4220000.0,"net_change":-0.55,"total_buy_quantity":520000.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1751450312514","oi_day_high":4460000.0,"oi_day_low":4215000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.2,"high":2.95,"low":1.95,"close":2.5},"depth":{"buy":[{"quantity":38400,"price":2.45,"orders":6},{"quantity":32000,"price":2.4,"orders":5},{"quantity":44800,"price":2.35,"orders":6},{"quantity":19200,"price":2.3,"orders":3},{"quantity":25600,"price":2.25,"orders":3}],"sell":[{"quantity":6400,"price":2.5,"orders":1},{"quantity":19200,"price":2.55,"orders":3},{"quantity":25600,"price":2.6,"orders":4},{"quantity":12800,"price":2.65,"orders":2},{"quantity":19200,"price":2.7,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.5,"volume":985600,"average_price":2.5,"oi":1939200.0,"net_change":0.25,"total_buy_quantity":1177600.0,"total_sell_quantity":889600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1751450287033","oi_day_high":1945600.0,"oi_day_low":1785600.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":136.5,"high":169.4,"low":122.2,"close":158.25},"depth":{"buy":[{"quantity":150,"price":153.4,"orders":1},{"quantity":150,"price":153.35,"orders":1},{"quantity":150,"price":153.25,"orders":1},{"quantity":150,"price":153.2,"orders":1},{"quantity":450,"price":153.15,"orders":1}],"sell":[{"quantity":150,"price":158.85,"orders":1},{"quantity":150,"price":158.9,"orders":1},{"quantity":150,"price":159.6,"orders":1},{"quantity":150,"price":159.65,"orders":1},{"quantity":150,"price":159.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":158.25,"volume":128850,"average_price":146.4,"oi":37350.0,"net_change":31.35,"total_buy_quantity":23700.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.0,"last_trade_time":"1751450370032","oi_day_high":70050.0,"oi_day_low":37200.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":16.45,"high":18.2,"low":14.1,"close":14.95},"depth":{"buy":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":16000,"price":14.8,"orders":2},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.7,"orders":1},{"quantity":1000,"price":14.55,"orders":1}],"sell":[{"quantity":8000,"price":14.95,"orders":2},{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.1,"orders":2},{"quantity":2000,"price":15.15,"orders":2},{"quantity":1000,"price":15.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":14.95,"volume":958000,"average_price":16.01,"oi":1034000.0,"net_change":-1.9,"total_buy_quantity":168000.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1751450373948","oi_day_high":1047000.0,"oi_day_low":919000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":15.2,"high":19.25,"low":14.6,"close":16.1},"depth":{"buy":[{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.6,"orders":1}],"sell":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.15,"orders":1},{"quantity":3000,"price":16.2,"orders":3},{"quantity":3000,"price":16.25,"orders":3},{"quantity":1000,"price":16.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":16.1,"volume":421000,"average_price":17.54,"oi":286000.0,"net_change":1.0,"total_buy_quantity":189000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1751450391634","oi_day_high":299000.0,"oi_day_low":253000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":6.95,"high":9.95,"low":6.5,"close":9.8},"depth":{"buy":[{"quantity":3000,"price":9.8,"orders":1},{"quantity":6000,"price":9.65,"orders":1},{"quantity":3000,"price":9.6,"orders":1},{"quantity":3000,"price":9.55,"orders":1},{"quantity":6000,"price":9.5,"orders":2}],"sell":[{"quantity":3000,"price":10.25,"orders":1},{"quantity":3000,"price":10.3,"orders":1},{"quantity":3000,"price":10.35,"orders":1},{"quantity":3000,"price":10.4,"orders":1},{"quantity":3000,"price":10.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":9.8,"volume":576000,"average_price":8.0,"oi":477000.0,"net_change":3.1,"total_buy_quantity":357000.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751450374436","oi_day_high":477000.0,"oi_day_low":423000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.55,"high":17.25,"low":11.7,"close":15.7},"depth":{"buy":[{"quantity":2550,"price":15.65,"orders":2},{"quantity":2550,"price":15.6,"orders":2},{"quantity":7650,"price":15.55,"orders":5},{"quantity":3825,"price":15.5,"orders":3},{"quantity":2550,"price":15.45,"orders":2}],"sell":[{"quantity":1275,"price":15.8,"orders":1},{"quantity":1275,"price":15.85,"orders":1},{"quantity":2550,"price":15.9,"orders":2},{"quantity":5100,"price":15.95,"orders":3},{"quantity":2550,"price":16.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":15.7,"volume":2578050,"average_price":14.69,"oi":4424250.0,"net_change":2.2,"total_buy_quantity":308550.0,"total_sell_quantity":150450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1751450384426","oi_day_high":4465050.0,"oi_day_low":4185825.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":23.7,"high":33.9,"low":23.7,"close":30.9},"depth":{"buy":[{"quantity":700,"price":31.1,"orders":1},{"quantity":700,"price":30.9,"orders":1},{"quantity":700,"price":30.15,"orders":1},{"quantity":2100,"price":30.05,"orders":1},{"quantity":2100,"price":29.85,"orders":1}],"sell":[{"quantity":700,"price":31.7,"orders":1},{"quantity":700,"price":31.75,"orders":1},{"quantity":2100,"price":33.95,"orders":1},{"quantity":2100,"price":34.3,"orders":1},{"quantity":4900,"price":34.35,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":30.9,"volume":133700,"average_price":29.33,"oi":112000.0,"net_change":6.75,"total_buy_quantity":112000.0,"total_sell_quantity":80500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":47.0,"last_trade_time":"1751450234573","oi_day_high":115500.0,"oi_day_low":107100.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":73.7,"high":76.0,"low":68.8,"close":73.7},"depth":{"buy":[{"quantity":800,"price":71.3,"orders":1},{"quantity":800,"price":71.25,"orders":1},{"quantity":800,"price":70.55,"orders":1},{"quantity":1600,"price":70.3,"orders":2},{"quantity":12800,"price":70.2,"orders":2}],"sell":[{"quantity":800,"price":73.5,"orders":1},{"quantity":800,"price":73.55,"orders":1},{"quantity":800,"price":73.6,"orders":1},{"quantity":1600,"price":73.65,"orders":2},{"quantity":800,"price":73.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":73.7,"volume":10400,"average_price":73.71,"oi":56800.0,"net_change":16.3,"total_buy_quantity":79200.0,"total_sell_quantity":72000.0,"lower_circuit_limit":26.45,"upper_circuit_limit":88.35,"last_trade_time":"1751442486518","oi_day_high":58400.0,"oi_day_low":55200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":101.75,"high":172.95,"low":101.75,"close":169.5},"depth":{"buy":[{"quantity":250,"price":170.05,"orders":1},{"quantity":250,"price":170.0,"orders":1},{"quantity":250,"price":168.1,"orders":1},{"quantity":250,"price":168.05,"orders":1},{"quantity":250,"price":168.0,"orders":1}],"sell":[{"quantity":1000,"price":173.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":169.5,"volume":23000,"average_price":130.72,"oi":30250.0,"net_change":64.3,"total_buy_quantity":21750.0,"total_sell_quantity":1000.0,"lower_circuit_limit":36.95,"upper_circuit_limit":173.45,"last_trade_time":"1751450394747","oi_day_high":31500.0,"oi_day_low":25500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":376.9,"high":380.0,"low":284.1,"close":362.0},"depth":{"buy":[{"quantity":100,"price":360.2,"orders":1},{"quantity":100,"price":360.15,"orders":1},{"quantity":100,"price":359.3,"orders":1},{"quantity":100,"price":355.45,"orders":1},{"quantity":100,"price":355.3,"orders":1}],"sell":[{"quantity":100,"price":365.05,"orders":1},{"quantity":100,"price":365.1,"orders":1},{"quantity":100,"price":365.15,"orders":1},{"quantity":100,"price":365.2,"orders":1},{"quantity":100,"price":365.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":362.0,"volume":11300,"average_price":324.56,"oi":24500.0,"net_change":8.45,"total_buy_quantity":8700.0,"total_sell_quantity":17500.0,"lower_circuit_limit":106.7,"upper_circuit_limit":600.4,"last_trade_time":"1751450339719","oi_day_high":26300.0,"oi_day_low":24500.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":7.8,"high":8.0,"low":5.25,"close":6.25},"depth":{"buy":[{"quantity":1800,"price":6.15,"orders":1},{"quantity":3600,"price":6.1,"orders":2},{"quantity":3600,"price":6.05,"orders":2},{"quantity":7200,"price":6.0,"orders":4},{"quantity":1800,"price":5.95,"orders":1}],"sell":[{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.25,"orders":2},{"quantity":5400,"price":6.3,"orders":3},{"quantity":3600,"price":6.35,"orders":2},{"quantity":10800,"price":6.4,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":6.25,"volume":1184400,"average_price":6.1,"oi":1353600.0,"net_change":-1.3,"total_buy_quantity":410400.0,"total_sell_quantity":282600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751450393952","oi_day_high":1386000.0,"oi_day_low":1306800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":39.9,"high":40.65,"low":30.65,"close":33.75},"depth":{"buy":[{"quantity":500,"price":33.4,"orders":2},{"quantity":250,"price":32.95,"orders":1},{"quantity":250,"price":32.9,"orders":1},{"quantity":1000,"price":32.85,"orders":2},{"quantity":250,"price":32.1,"orders":1}],"sell":[{"quantity":250,"price":33.95,"orders":1},{"quantity":250,"price":34.0,"orders":1},{"quantity":500,"price":34.35,"orders":1},{"quantity":250,"price":35.1,"orders":1},{"quantity":500,"price":35.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":33.75,"volume":86750,"average_price":34.61,"oi":88250.0,"net_change":-9.7,"total_buy_quantity":43750.0,"total_sell_quantity":47000.0,"lower_circuit_limit":3.45,"upper_circuit_limit":83.45,"last_trade_time":"1751450341045","oi_day_high":89500.0,"oi_day_low":77250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":13.45,"high":15.55,"low":12.1,"close":15.2},"depth":{"buy":[{"quantity":1225,"price":14.8,"orders":1},{"quantity":1225,"price":14.75,"orders":1},{"quantity":3675,"price":14.7,"orders":3},{"quantity":1225,"price":14.6,"orders":1},{"quantity":2450,"price":14.55,"orders":1}],"sell":[{"quantity":2450,"price":15.0,"orders":2},{"quantity":1225,"price":15.15,"orders":1},{"quantity":1225,"price":15.2,"orders":1},{"quantity":2450,"price":15.45,"orders":1},{"quantity":1225,"price":15.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":15.2,"volume":665175,"average_price":13.73,"oi":2189075.0,"net_change":1.5,"total_buy_quantity":286650.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1751450275359","oi_day_high":2189075.0,"oi_day_low":2002875.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":38.0,"high":42.65,"low":35.0,"close":41.0},"depth":{"buy":[{"quantity":750,"price":40.65,"orders":2},{"quantity":375,"price":40.55,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":1125,"price":40.3,"orders":1}],"sell":[{"quantity":750,"price":41.6,"orders":2},{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":41.7,"orders":1},{"quantity":375,"price":41.9,"orders":1},{"quantity":750,"price":41.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":41.0,"volume":209625,"average_price":38.58,"oi":119625.0,"net_change":1.85,"total_buy_quantity":68625.0,"total_sell_quantity":66000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":76.5,"last_trade_time":"1751450366042","oi_day_high":129000.0,"oi_day_low":104625.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":248.75,"high":250.0,"low":193.0,"close":219.8},"depth":{"buy":[{"quantity":450,"price":219.75,"orders":1},{"quantity":150,"price":219.7,"orders":1},{"quantity":150,"price":218.85,"orders":1},{"quantity":150,"price":218.05,"orders":1},{"quantity":150,"price":218.0,"orders":1}],"sell":[{"quantity":150,"price":220.95,"orders":1},{"quantity":900,"price":221.0,"orders":2},{"quantity":150,"price":221.95,"orders":1},{"quantity":150,"price":222.0,"orders":1},{"quantity":150,"price":222.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":219.8,"volume":109950,"average_price":218.04,"oi":357600.0,"net_change":-21.65,"total_buy_quantity":12750.0,"total_sell_quantity":30450.0,"lower_circuit_limit":28.75,"upper_circuit_limit":454.15,"last_trade_time":"1751450399164","oi_day_high":360750.0,"oi_day_low":352050.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":127.2,"high":139.5,"low":106.3,"close":137.0},"depth":{"buy":[{"quantity":175,"price":133.4,"orders":1},{"quantity":175,"price":133.2,"orders":1},{"quantity":175,"price":133.15,"orders":1},{"quantity":175,"price":133.1,"orders":1},{"quantity":175,"price":133.0,"orders":1}],"sell":[{"quantity":175,"price":139.4,"orders":1},{"quantity":175,"price":139.45,"orders":1},{"quantity":175,"price":139.5,"orders":1},{"quantity":175,"price":139.6,"orders":1},{"quantity":175,"price":140.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":137.0,"volume":58450,"average_price":123.82,"oi":21350.0,"net_change":7.6,"total_buy_quantity":20475.0,"total_sell_quantity":15225.0,"lower_circuit_limit":16.25,"upper_circuit_limit":242.55,"last_trade_time":"1751450395756","oi_day_high":28525.0,"oi_day_low":20475.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.5,"high":16.2,"low":10.4,"close":11.55},"depth":{"buy":[{"quantity":1200,"price":12.55,"orders":1},{"quantity":1200,"price":12.5,"orders":1},{"quantity":1200,"price":12.45,"orders":1},{"quantity":2400,"price":12.4,"orders":2},{"quantity":2400,"price":12.35,"orders":2}],"sell":[{"quantity":1200,"price":12.7,"orders":1},{"quantity":2400,"price":12.75,"orders":2},{"quantity":2400,"price":12.9,"orders":2},{"quantity":2400,"price":12.95,"orders":2},{"quantity":4800,"price":13.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":11.55,"volume":1958400,"average_price":12.77,"oi":594000.0,"net_change":-3.25,"total_buy_quantity":238800.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751450395238","oi_day_high":642000.0,"oi_day_low":506400.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":22.15,"high":23.6,"low":17.45,"close":20.5},"depth":{"buy":[{"quantity":1000,"price":20.2,"orders":1},{"quantity":4000,"price":20.15,"orders":2},{"quantity":2000,"price":20.1,"orders":2},{"quantity":3000,"price":20.05,"orders":3},{"quantity":2000,"price":20.0,"orders":2}],"sell":[{"quantity":2000,"price":20.5,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":2000,"price":20.65,"orders":2},{"quantity":2000,"price":20.7,"orders":2},{"quantity":1000,"price":20.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":20.5,"volume":529000,"average_price":20.46,"oi":540000.0,"net_change":-1.6,"total_buy_quantity":217000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1751450390335","oi_day_high":540000.0,"oi_day_low":486000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":1928200,"price":0.85,"orders":18},{"quantity":1617200,"price":0.8,"orders":21},{"quantity":2674600,"price":0.75,"orders":20},{"quantity":2830100,"price":0.7,"orders":11},{"quantity":2052600,"price":0.65,"orders":9}],"sell":[{"quantity":901900,"price":0.95,"orders":20},{"quantity":1150700,"price":1.0,"orders":24},{"quantity":1026300,"price":1.05,"orders":19},{"quantity":964100,"price":1.1,"orders":17},{"quantity":622000,"price":1.15,"orders":10}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.95,"volume":20743700,"average_price":0.9,"oi":4.85471E7,"net_change":-0.1,"total_buy_quantity":2.84876E7,"total_sell_quantity":7153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1751450320369","oi_day_high":4.89825E7,"oi_day_low":4.49706E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":51.85,"high":62.2,"low":47.1,"close":50.9},"depth":{"buy":[{"quantity":350,"price":50.65,"orders":1},{"quantity":350,"price":50.6,"orders":1},{"quantity":350,"price":50.55,"orders":1},{"quantity":350,"price":50.5,"orders":1},{"quantity":350,"price":50.45,"orders":1}],"sell":[{"quantity":350,"price":50.95,"orders":1},{"quantity":5250,"price":51.0,"orders":4},{"quantity":350,"price":51.05,"orders":1},{"quantity":350,"price":51.15,"orders":1},{"quantity":3150,"price":51.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":50.9,"volume":815850,"average_price":53.36,"oi":556150.0,"net_change":0.15,"total_buy_quantity":79450.0,"total_sell_quantity":119350.0,"lower_circuit_limit":5.65,"upper_circuit_limit":95.85,"last_trade_time":"1751450387015","oi_day_high":571550.0,"oi_day_low":488950.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":36.85,"high":53.25,"low":33.3,"close":46.7},"depth":{"buy":[{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.25,"orders":1},{"quantity":625,"price":46.1,"orders":1},{"quantity":625,"price":46.05,"orders":1},{"quantity":625,"price":46.0,"orders":1}],"sell":[{"quantity":625,"price":46.9,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":47.2,"orders":1},{"quantity":625,"price":47.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":46.7,"volume":531250,"average_price":42.73,"oi":405000.0,"net_change":12.4,"total_buy_quantity":68125.0,"total_sell_quantity":89375.0,"lower_circuit_limit":2.85,"upper_circuit_limit":65.75,"last_trade_time":"1751450399273","oi_day_high":471250.0,"oi_day_low":405000.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":174.95,"high":200.0,"low":155.3,"close":164.45},"depth":{"buy":[{"quantity":275,"price":162.05,"orders":1},{"quantity":550,"price":162.0,"orders":2},{"quantity":275,"price":156.05,"orders":1},{"quantity":275,"price":156.0,"orders":1},{"quantity":275,"price":154.15,"orders":1}],"sell":[{"quantity":275,"price":164.8,"orders":1},{"quantity":275,"price":164.95,"orders":1},{"quantity":275,"price":165.0,"orders":1},{"quantity":275,"price":175.65,"orders":1},{"quantity":1100,"price":175.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":164.45,"volume":75900,"average_price":177.62,"oi":100925.0,"net_change":0.3,"total_buy_quantity":17050.0,"total_sell_quantity":28050.0,"lower_circuit_limit":49.3,"upper_circuit_limit":279.0,"last_trade_time":"1751450117537","oi_day_high":109725.0,"oi_day_low":100925.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":40.05,"high":46.75,"low":30.7,"close":33.15},"depth":{"buy":[{"quantity":375,"price":32.95,"orders":1},{"quantity":750,"price":32.9,"orders":2},{"quantity":375,"price":32.85,"orders":1},{"quantity":375,"price":32.75,"orders":1},{"quantity":1875,"price":32.7,"orders":4}],"sell":[{"quantity":375,"price":33.25,"orders":1},{"quantity":375,"price":33.3,"orders":1},{"quantity":750,"price":33.35,"orders":2},{"quantity":750,"price":33.4,"orders":2},{"quantity":1500,"price":33.45,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":33.15,"volume":682500,"average_price":38.51,"oi":281625.0,"net_change":-7.05,"total_buy_quantity":73125.0,"total_sell_quantity":97500.0,"lower_circuit_limit":5.15,"upper_circuit_limit":75.25,"last_trade_time":"1751450397737","oi_day_high":283875.0,"oi_day_low":228750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":2.5,"high":3.55,"low":1.45,"close":2.05},"depth":{"buy":[{"quantity":3175,"price":2.35,"orders":1},{"quantity":3175,"price":2.3,"orders":1},{"quantity":3175,"price":2.15,"orders":1},{"quantity":6350,"price":2.1,"orders":1},{"quantity":6350,"price":2.0,"orders":1}],"sell":[{"quantity":3175,"price":3.5,"orders":1},{"quantity":3175,"price":3.6,"orders":1},{"quantity":3175,"price":3.7,"orders":1},{"quantity":3175,"price":3.85,"orders":1},{"quantity":3175,"price":3.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":2.05,"volume":69850,"average_price":2.16,"oi":495300.0,"net_change":0.45,"total_buy_quantity":98425.0,"total_sell_quantity":57150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1751449569667","oi_day_high":555625.0,"oi_day_low":495300.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":35.0,"high":35.5,"low":29.95,"close":34.35},"depth":{"buy":[{"quantity":500,"price":34.0,"orders":1},{"quantity":500,"price":33.15,"orders":1},{"quantity":2000,"price":33.1,"orders":2},{"quantity":1500,"price":33.05,"orders":2},{"quantity":1000,"price":33.0,"orders":2}],"sell":[{"quantity":1000,"price":34.3,"orders":2},{"quantity":500,"price":34.35,"orders":1},{"quantity":500,"price":35.2,"orders":1},{"quantity":500,"price":35.25,"orders":1},{"quantity":500,"price":35.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":34.35,"volume":86000,"average_price":32.84,"oi":121500.0,"net_change":-0.5,"total_buy_quantity":77000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":67.7,"last_trade_time":"1751450343459","oi_day_high":122500.0,"oi_day_low":111500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":19.1,"high":24.4,"low":17.9,"close":21.8},"depth":{"buy":[{"quantity":1000,"price":22.1,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":2000,"price":22.0,"orders":2},{"quantity":1000,"price":21.95,"orders":1},{"quantity":2000,"price":21.65,"orders":1}],"sell":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":2000,"price":22.65,"orders":2},{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":21.8,"volume":178000,"average_price":20.62,"oi":474000.0,"net_change":1.5,"total_buy_quantity":154000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1751449948749","oi_day_high":478000.0,"oi_day_low":468000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":68.45,"high":103.1,"low":66.6,"close":82.25},"depth":{"buy":[{"quantity":650,"price":82.9,"orders":2},{"quantity":650,"price":81.15,"orders":2},{"quantity":1300,"price":81.1,"orders":1},{"quantity":325,"price":79.9,"orders":1},{"quantity":325,"price":79.5,"orders":1}],"sell":[{"quantity":325,"price":83.55,"orders":1},{"quantity":325,"price":83.7,"orders":1},{"quantity":325,"price":83.75,"orders":1},{"quantity":325,"price":84.6,"orders":1},{"quantity":650,"price":84.65,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":82.25,"volume":293475,"average_price":85.86,"oi":93925.0,"net_change":13.5,"total_buy_quantity":28925.0,"total_sell_quantity":28600.0,"lower_circuit_limit":9.55,"upper_circuit_limit":127.95,"last_trade_time":"1751450387184","oi_day_high":116350.0,"oi_day_low":91650.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":80.15,"high":90.15,"low":76.0,"close":80.0},"depth":{"buy":[{"quantity":175,"price":79.75,"orders":1},{"quantity":175,"price":79.7,"orders":1},{"quantity":175,"price":79.45,"orders":1},{"quantity":1050,"price":79.4,"orders":3},{"quantity":875,"price":79.35,"orders":1}],"sell":[{"quantity":350,"price":80.9,"orders":2},{"quantity":350,"price":81.1,"orders":1},{"quantity":525,"price":81.6,"orders":3},{"quantity":175,"price":81.65,"orders":1},{"quantity":350,"price":81.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":80.0,"volume":343000,"average_price":83.52,"oi":201425.0,"net_change":-6.8,"total_buy_quantity":35875.0,"total_sell_quantity":46025.0,"lower_circuit_limit":14.7,"upper_circuit_limit":158.9,"last_trade_time":"1751450394082","oi_day_high":203175.0,"oi_day_low":189525.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":186.0,"high":200.35,"low":163.25,"close":167.9},"depth":{"buy":[{"quantity":300,"price":167.05,"orders":2},{"quantity":150,"price":167.0,"orders":1},{"quantity":150,"price":166.25,"orders":1},{"quantity":150,"price":166.2,"orders":1},{"quantity":450,"price":166.15,"orders":1}],"sell":[{"quantity":150,"price":168.8,"orders":1},{"quantity":150,"price":168.85,"orders":1},{"quantity":300,"price":168.9,"orders":2},{"quantity":450,"price":170.0,"orders":1},{"quantity":450,"price":170.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":167.9,"volume":59550,"average_price":178.82,"oi":89100.0,"net_change":-18.8,"total_buy_quantity":8250.0,"total_sell_quantity":38400.0,"lower_circuit_limit":8.2,"upper_circuit_limit":365.2,"last_trade_time":"1751450299146","oi_day_high":89100.0,"oi_day_low":72450.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":94.05,"high":100.2,"low":88.95,"close":91.0},"depth":{"buy":[{"quantity":300,"price":90.75,"orders":1},{"quantity":300,"price":90.7,"orders":1},{"quantity":300,"price":90.3,"orders":1},{"quantity":300,"price":90.25,"orders":1},{"quantity":300,"price":89.75,"orders":1}],"sell":[{"quantity":600,"price":92.65,"orders":2},{"quantity":300,"price":92.7,"orders":1},{"quantity":300,"price":92.95,"orders":1},{"quantity":900,"price":93.0,"orders":2},{"quantity":300,"price":94.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":91.0,"volume":9600,"average_price":91.19,"oi":63900.0,"net_change":10.9,"total_buy_quantity":25500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":17.65,"upper_circuit_limit":142.55,"last_trade_time":"1751450254963","oi_day_high":68700.0,"oi_day_low":63900.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":16.75,"high":18.9,"low":16.55,"close":16.55},"depth":{"buy":[{"quantity":2800,"price":16.45,"orders":2},{"quantity":1400,"price":16.3,"orders":1},{"quantity":2800,"price":16.25,"orders":2},{"quantity":7000,"price":16.2,"orders":3},{"quantity":5600,"price":16.15,"orders":2}],"sell":[{"quantity":2800,"price":16.65,"orders":2},{"quantity":1400,"price":16.7,"orders":1},{"quantity":5600,"price":16.85,"orders":2},{"quantity":8400,"price":16.9,"orders":4},{"quantity":7000,"price":16.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":16.55,"volume":102200,"average_price":17.41,"oi":410200.0,"net_change":-1.6,"total_buy_quantity":183400.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1751450259109","oi_day_high":414400.0,"oi_day_low":376600.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":5.75,"high":7.05,"low":5.45,"close":5.5},"depth":{"buy":[{"quantity":3225,"price":5.45,"orders":1},{"quantity":9675,"price":5.4,"orders":3},{"quantity":16125,"price":5.35,"orders":3},{"quantity":6450,"price":5.3,"orders":2},{"quantity":9675,"price":5.25,"orders":1}],"sell":[{"quantity":3225,"price":5.5,"orders":1},{"quantity":6450,"price":5.55,"orders":2},{"quantity":3225,"price":5.6,"orders":1},{"quantity":3225,"price":5.65,"orders":1},{"quantity":6450,"price":5.7,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":5.5,"volume":1438350,"average_price":6.24,"oi":1660875.0,"net_change":-1.9,"total_buy_quantity":657900.0,"total_sell_quantity":416025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1751450304785","oi_day_high":1667325.0,"oi_day_low":1212600.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":46.65,"high":58.0,"low":42.15,"close":44.6},"depth":{"buy":[{"quantity":1200,"price":44.6,"orders":2},{"quantity":600,"price":44.45,"orders":1},{"quantity":600,"price":44.35,"orders":1},{"quantity":600,"price":44.3,"orders":1},{"quantity":1200,"price":44.25,"orders":2}],"sell":[{"quantity":600,"price":45.0,"orders":1},{"quantity":600,"price":45.15,"orders":1},{"quantity":600,"price":45.2,"orders":1},{"quantity":1200,"price":45.25,"orders":2},{"quantity":1800,"price":45.3,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":44.6,"volume":2277000,"average_price":49.39,"oi":1095000.0,"net_change":0.05,"total_buy_quantity":134400.0,"total_sell_quantity":324000.0,"lower_circuit_limit":5.75,"upper_circuit_limit":83.35,"last_trade_time":"1751450397512","oi_day_high":1182600.0,"oi_day_low":994800.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":15.3,"high":17.35,"low":12.7,"close":17.0},"depth":{"buy":[{"quantity":1050,"price":16.45,"orders":1},{"quantity":1050,"price":16.4,"orders":1},{"quantity":4200,"price":16.3,"orders":2},{"quantity":2100,"price":16.25,"orders":2},{"quantity":3150,"price":16.2,"orders":1}],"sell":[{"quantity":1050,"price":17.2,"orders":1},{"quantity":1050,"price":17.45,"orders":1},{"quantity":2100,"price":17.5,"orders":2},{"quantity":1050,"price":17.65,"orders":1},{"quantity":3150,"price":17.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":17.0,"volume":498750,"average_price":15.3,"oi":304500.0,"net_change":1.65,"total_buy_quantity":201600.0,"total_sell_quantity":161700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1751450397584","oi_day_high":319200.0,"oi_day_low":267750.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":30.5,"high":31.3,"low":23.45,"close":26.35},"depth":{"buy":[{"quantity":800,"price":26.0,"orders":1},{"quantity":800,"price":25.95,"orders":1},{"quantity":1600,"price":25.85,"orders":2},{"quantity":1600,"price":25.8,"orders":2},{"quantity":800,"price":25.1,"orders":1}],"sell":[{"quantity":800,"price":26.4,"orders":1},{"quantity":800,"price":26.45,"orders":1},{"quantity":3200,"price":26.5,"orders":2},{"quantity":800,"price":26.55,"orders":1},{"quantity":800,"price":26.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":26.35,"volume":313600,"average_price":26.38,"oi":534400.0,"net_change":-3.05,"total_buy_quantity":68800.0,"total_sell_quantity":148000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":51.45,"last_trade_time":"1751450391806","oi_day_high":544800.0,"oi_day_low":488000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":808.2,"high":808.2,"low":669.4,"close":712.45},"depth":{"buy":[{"quantity":25,"price":676.95,"orders":1},{"quantity":50,"price":625.65,"orders":1},{"quantity":425,"price":625.6,"orders":1},{"quantity":50,"price":599.05,"orders":1},{"quantity":25,"price":599.0,"orders":1}],"sell":[{"quantity":25,"price":740.3,"orders":1},{"quantity":25,"price":740.5,"orders":1},{"quantity":50,"price":788.7,"orders":1},{"quantity":50,"price":807.05,"orders":1},{"quantity":75,"price":807.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":712.45,"volume":375,"average_price":692.42,"oi":350.0,"net_change":12.25,"total_buy_quantity":2450.0,"total_sell_quantity":1475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1480.85,"last_trade_time":"1751450088673","oi_day_high":425.0,"oi_day_low":350.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":26.5,"high":26.5,"low":16.5,"close":16.85},"depth":{"buy":[{"quantity":1100,"price":16.65,"orders":1},{"quantity":1100,"price":16.6,"orders":1},{"quantity":2200,"price":16.55,"orders":2},{"quantity":6600,"price":16.5,"orders":4},{"quantity":1100,"price":16.4,"orders":1}],"sell":[{"quantity":2200,"price":16.85,"orders":2},{"quantity":2200,"price":16.9,"orders":2},{"quantity":2200,"price":16.95,"orders":2},{"quantity":4400,"price":17.0,"orders":4},{"quantity":2200,"price":17.05,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":16.85,"volume":1580700,"average_price":19.96,"oi":1295800.0,"net_change":-9.65,"total_buy_quantity":267300.0,"total_sell_quantity":264000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":48.0,"last_trade_time":"1751450399385","oi_day_high":1359600.0,"oi_day_low":1295800.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":43.05,"high":43.05,"low":30.35,"close":34.7},"depth":{"buy":[{"quantity":1425,"price":34.5,"orders":1},{"quantity":1425,"price":34.4,"orders":2},{"quantity":950,"price":34.35,"orders":2},{"quantity":475,"price":34.3,"orders":1},{"quantity":950,"price":34.25,"orders":2}],"sell":[{"quantity":950,"price":34.75,"orders":2},{"quantity":1900,"price":34.8,"orders":4},{"quantity":950,"price":34.85,"orders":2},{"quantity":475,"price":34.9,"orders":1},{"quantity":1425,"price":34.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":34.7,"volume":1520000,"average_price":34.45,"oi":542925.0,"net_change":-6.25,"total_buy_quantity":97375.0,"total_sell_quantity":143925.0,"lower_circuit_limit":1.75,"upper_circuit_limit":80.15,"last_trade_time":"1751450399124","oi_day_high":604200.0,"oi_day_low":356725.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":7.95,"high":10.6,"low":7.55,"close":9.3},"depth":{"buy":[{"quantity":1600,"price":9.35,"orders":1},{"quantity":6400,"price":9.3,"orders":3},{"quantity":19200,"price":9.25,"orders":6},{"quantity":12800,"price":9.2,"orders":6},{"quantity":17600,"price":9.15,"orders":6}],"sell":[{"quantity":6400,"price":9.4,"orders":3},{"quantity":4800,"price":9.45,"orders":3},{"quantity":6400,"price":9.5,"orders":4},{"quantity":12800,"price":9.55,"orders":5},{"quantity":24000,"price":9.6,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":9.3,"volume":4152000,"average_price":8.96,"oi":5558400.0,"net_change":1.25,"total_buy_quantity":542400.0,"total_sell_quantity":315200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1751450388417","oi_day_high":5588800.0,"oi_day_low":5241600.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":8.3,"high":10.75,"low":7.3,"close":9.2},"depth":{"buy":[{"quantity":3750,"price":9.15,"orders":2},{"quantity":2250,"price":9.1,"orders":1},{"quantity":1500,"price":9.05,"orders":1},{"quantity":7500,"price":9.0,"orders":6},{"quantity":4500,"price":8.95,"orders":4}],"sell":[{"quantity":750,"price":9.2,"orders":1},{"quantity":3750,"price":9.25,"orders":3},{"quantity":3750,"price":9.3,"orders":4},{"quantity":6000,"price":9.35,"orders":7},{"quantity":3750,"price":9.4,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":9.2,"volume":8062500,"average_price":8.79,"oi":5543250.0,"net_change":0.95,"total_buy_quantity":415500.0,"total_sell_quantity":273750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751450398542","oi_day_high":5682000.0,"oi_day_low":5432250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":665.15,"high":710.6,"low":437.9,"close":490.05},"depth":{"buy":[{"quantity":300,"price":489.15,"orders":2},{"quantity":75,"price":489.1,"orders":1},{"quantity":225,"price":489.05,"orders":1},{"quantity":225,"price":488.75,"orders":1},{"quantity":150,"price":480.05,"orders":1}],"sell":[{"quantity":75,"price":515.15,"orders":1},{"quantity":75,"price":515.2,"orders":1},{"quantity":150,"price":519.95,"orders":1},{"quantity":150,"price":529.95,"orders":1},{"quantity":75,"price":554.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":490.05,"volume":24375,"average_price":514.69,"oi":12750.0,"net_change":-143.45,"total_buy_quantity":12075.0,"total_sell_quantity":8025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1269.3,"last_trade_time":"1751450093260","oi_day_high":13725.0,"oi_day_low":6675.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":20.05,"high":21.4,"low":14.3,"close":15.65},"depth":{"buy":[{"quantity":1900,"price":15.55,"orders":2},{"quantity":950,"price":15.45,"orders":1},{"quantity":950,"price":15.35,"orders":1},{"quantity":950,"price":15.3,"orders":1},{"quantity":950,"price":15.25,"orders":1}],"sell":[{"quantity":950,"price":15.85,"orders":1},{"quantity":950,"price":15.9,"orders":1},{"quantity":950,"price":15.95,"orders":1},{"quantity":2850,"price":16.05,"orders":1},{"quantity":2850,"price":16.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":15.65,"volume":654550,"average_price":17.33,"oi":591850.0,"net_change":-5.2,"total_buy_quantity":180500.0,"total_sell_quantity":243200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1751450362745","oi_day_high":592800.0,"oi_day_low":528200.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":8.95,"high":9.4,"low":6.2,"close":6.2},"depth":{"buy":[{"quantity":3125,"price":6.25,"orders":1},{"quantity":3125,"price":6.15,"orders":1},{"quantity":6250,"price":6.1,"orders":2},{"quantity":6250,"price":6.05,"orders":1},{"quantity":3125,"price":6.0,"orders":1}],"sell":[{"quantity":3125,"price":6.45,"orders":1},{"quantity":3125,"price":6.5,"orders":1},{"quantity":9375,"price":6.55,"orders":2},{"quantity":3125,"price":6.6,"orders":1},{"quantity":3125,"price":6.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":6.2,"volume":168750,"average_price":8.06,"oi":171875.0,"net_change":-2.05,"total_buy_quantity":471875.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751449445934","oi_day_high":175000.0,"oi_day_low":146875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":71.9,"high":72.3,"low":34.0,"close":35.15},"depth":{"buy":[{"quantity":225,"price":35.1,"orders":1},{"quantity":450,"price":35.05,"orders":2},{"quantity":225,"price":34.7,"orders":1},{"quantity":225,"price":34.65,"orders":1},{"quantity":450,"price":34.6,"orders":2}],"sell":[{"quantity":225,"price":36.75,"orders":1},{"quantity":225,"price":36.8,"orders":1},{"quantity":225,"price":37.3,"orders":1},{"quantity":450,"price":37.85,"orders":2},{"quantity":450,"price":37.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":35.15,"volume":435150,"average_price":40.89,"oi":78975.0,"net_change":-38.25,"total_buy_quantity":43425.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.25,"last_trade_time":"1751450393513","oi_day_high":87075.0,"oi_day_low":47925.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":18.9,"high":29.2,"low":16.1,"close":28.0},"depth":{"buy":[{"quantity":1550,"price":28.15,"orders":2},{"quantity":775,"price":28.0,"orders":1},{"quantity":2325,"price":27.65,"orders":1},{"quantity":2325,"price":27.35,"orders":1},{"quantity":2325,"price":27.3,"orders":2}],"sell":[{"quantity":775,"price":28.55,"orders":1},{"quantity":775,"price":28.6,"orders":1},{"quantity":1550,"price":28.75,"orders":1},{"quantity":775,"price":29.3,"orders":1},{"quantity":775,"price":29.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":28.0,"volume":271250,"average_price":25.97,"oi":82150.0,"net_change":9.2,"total_buy_quantity":171275.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1751450390012","oi_day_high":100750.0,"oi_day_low":75175.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":127.0,"high":190.9,"low":127.0,"close":175.4},"depth":{"buy":[{"quantity":200,"price":173.95,"orders":1},{"quantity":200,"price":173.9,"orders":1},{"quantity":400,"price":173.0,"orders":2},{"quantity":400,"price":163.65,"orders":2},{"quantity":1000,"price":163.6,"orders":1}],"sell":[{"quantity":200,"price":182.6,"orders":1},{"quantity":200,"price":182.8,"orders":1},{"quantity":200,"price":183.0,"orders":1},{"quantity":200,"price":183.05,"orders":1},{"quantity":600,"price":183.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":175.4,"volume":43200,"average_price":162.24,"oi":35400.0,"net_change":40.65,"total_buy_quantity":13000.0,"total_sell_quantity":20000.0,"lower_circuit_limit":30.0,"upper_circuit_limit":239.5,"last_trade_time":"1751450365026","oi_day_high":39800.0,"oi_day_low":35400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":100.7,"high":105.0,"low":80.0,"close":87.5},"depth":{"buy":[{"quantity":200,"price":86.75,"orders":1},{"quantity":600,"price":85.8,"orders":1},{"quantity":600,"price":85.7,"orders":1},{"quantity":600,"price":85.65,"orders":1},{"quantity":400,"price":84.05,"orders":1}],"sell":[{"quantity":200,"price":88.95,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":89.1,"orders":1},{"quantity":200,"price":89.15,"orders":1},{"quantity":600,"price":89.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":87.5,"volume":73600,"average_price":90.86,"oi":50600.0,"net_change":-11.95,"total_buy_quantity":41000.0,"total_sell_quantity":30200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.1,"last_trade_time":"1751450385789","oi_day_high":51000.0,"oi_day_low":40800.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":29.55,"high":30.3,"low":26.35,"close":27.0},"depth":{"buy":[{"quantity":925,"price":26.75,"orders":1},{"quantity":925,"price":26.6,"orders":1},{"quantity":925,"price":26.4,"orders":1},{"quantity":3700,"price":26.2,"orders":2},{"quantity":925,"price":26.15,"orders":1}],"sell":[{"quantity":1850,"price":27.05,"orders":2},{"quantity":925,"price":27.1,"orders":1},{"quantity":3700,"price":27.35,"orders":2},{"quantity":925,"price":27.4,"orders":1},{"quantity":925,"price":27.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":27.0,"volume":92500,"average_price":27.96,"oi":235875.0,"net_change":-2.15,"total_buy_quantity":72150.0,"total_sell_quantity":138750.0,"lower_circuit_limit":9.15,"upper_circuit_limit":49.15,"last_trade_time":"1751450239465","oi_day_high":266400.0,"oi_day_low":235875.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":10.85,"high":10.85,"low":7.8,"close":8.4},"depth":{"buy":[{"quantity":7875,"price":8.35,"orders":1},{"quantity":10500,"price":8.3,"orders":4},{"quantity":13125,"price":8.25,"orders":4},{"quantity":7875,"price":8.2,"orders":2},{"quantity":21000,"price":8.15,"orders":4}],"sell":[{"quantity":15750,"price":8.45,"orders":6},{"quantity":13125,"price":8.5,"orders":4},{"quantity":18375,"price":8.55,"orders":6},{"quantity":23625,"price":8.6,"orders":5},{"quantity":7875,"price":8.65,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":8.4,"volume":2879625,"average_price":8.93,"oi":2462250.0,"net_change":-2.35,"total_buy_quantity":543375.0,"total_sell_quantity":853125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1751450392536","oi_day_high":2514750.0,"oi_day_low":1908375.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":7.7,"high":9.35,"low":7.2,"close":8.05},"depth":{"buy":[{"quantity":3000,"price":8.05,"orders":1},{"quantity":15000,"price":8.0,"orders":5},{"quantity":18000,"price":7.95,"orders":5},{"quantity":6000,"price":7.9,"orders":2},{"quantity":18000,"price":7.85,"orders":3}],"sell":[{"quantity":15000,"price":8.15,"orders":5},{"quantity":9000,"price":8.2,"orders":3},{"quantity":12000,"price":8.25,"orders":4},{"quantity":6000,"price":8.3,"orders":2},{"quantity":21000,"price":8.35,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":8.05,"volume":3342000,"average_price":8.28,"oi":969000.0,"net_change":0.7,"total_buy_quantity":639000.0,"total_sell_quantity":489000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1751450389904","oi_day_high":1002000.0,"oi_day_low":768000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.0,"high":6.15,"low":4.9,"close":5.25},"depth":{"buy":[{"quantity":2500,"price":5.1,"orders":1},{"quantity":7500,"price":5.05,"orders":2},{"quantity":5000,"price":5.0,"orders":2},{"quantity":2500,"price":4.9,"orders":1},{"quantity":5000,"price":4.85,"orders":1}],"sell":[{"quantity":2500,"price":5.3,"orders":1},{"quantity":5000,"price":5.35,"orders":2},{"quantity":5000,"price":5.4,"orders":2},{"quantity":2500,"price":5.5,"orders":1},{"quantity":5000,"price":5.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.25,"volume":320000,"average_price":5.47,"oi":430000.0,"net_change":0.2,"total_buy_quantity":442500.0,"total_sell_quantity":365000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751450147848","oi_day_high":442500.0,"oi_day_low":412500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":17.0,"high":17.15,"low":11.65,"close":13.15},"depth":{"buy":[{"quantity":5600,"price":13.1,"orders":5},{"quantity":5600,"price":13.05,"orders":5},{"quantity":5600,"price":13.0,"orders":4},{"quantity":5600,"price":12.95,"orders":4},{"quantity":5600,"price":12.9,"orders":4}],"sell":[{"quantity":1600,"price":13.2,"orders":1},{"quantity":4000,"price":13.25,"orders":3},{"quantity":4000,"price":13.3,"orders":4},{"quantity":4800,"price":13.35,"orders":4},{"quantity":4800,"price":13.4,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":13.15,"volume":4788000,"average_price":13.81,"oi":3575200.0,"net_change":-2.65,"total_buy_quantity":645600.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1751450399408","oi_day_high":3608000.0,"oi_day_low":3479200.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":60.95,"high":60.95,"low":44.85,"close":55.5},"depth":{"buy":[{"quantity":750,"price":54.7,"orders":1},{"quantity":750,"price":54.45,"orders":1},{"quantity":750,"price":54.15,"orders":1},{"quantity":750,"price":53.15,"orders":1},{"quantity":5250,"price":51.85,"orders":2}],"sell":[{"quantity":1500,"price":55.75,"orders":2},{"quantity":750,"price":55.9,"orders":1},{"quantity":750,"price":55.95,"orders":1},{"quantity":2250,"price":56.0,"orders":1},{"quantity":750,"price":59.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":55.5,"volume":183000,"average_price":51.85,"oi":81750.0,"net_change":-5.75,"total_buy_quantity":50250.0,"total_sell_quantity":84750.0,"lower_circuit_limit":9.95,"upper_circuit_limit":112.55,"last_trade_time":"1751450362904","oi_day_high":100500.0,"oi_day_low":81000.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":535.15,"high":575.0,"low":452.15,"close":483.6},"depth":{"buy":[{"quantity":125,"price":477.75,"orders":1},{"quantity":125,"price":477.65,"orders":1},{"quantity":125,"price":477.6,"orders":1},{"quantity":125,"price":477.4,"orders":1},{"quantity":125,"price":477.35,"orders":1}],"sell":[{"quantity":125,"price":485.75,"orders":1},{"quantity":125,"price":488.0,"orders":1},{"quantity":125,"price":491.45,"orders":1},{"quantity":125,"price":494.1,"orders":1},{"quantity":625,"price":494.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":483.6,"volume":28875,"average_price":499.06,"oi":62750.0,"net_change":-74.7,"total_buy_quantity":6000.0,"total_sell_quantity":15750.0,"lower_circuit_limit":115.55,"upper_circuit_limit":1001.05,"last_trade_time":"1751450266292","oi_day_high":63625.0,"oi_day_low":61625.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":29.4,"high":29.4,"low":21.95,"close":25.25},"depth":{"buy":[{"quantity":2850,"price":25.05,"orders":1},{"quantity":2850,"price":25.0,"orders":1},{"quantity":2850,"price":24.95,"orders":1},{"quantity":2850,"price":24.9,"orders":1},{"quantity":5700,"price":24.85,"orders":2}],"sell":[{"quantity":2850,"price":25.2,"orders":1},{"quantity":5700,"price":25.25,"orders":2},{"quantity":8550,"price":25.3,"orders":3},{"quantity":2850,"price":25.35,"orders":1},{"quantity":2850,"price":25.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":25.25,"volume":1063050,"average_price":24.89,"oi":2356950.0,"net_change":-3.8,"total_buy_quantity":259350.0,"total_sell_quantity":373350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1751450354707","oi_day_high":2356950.0,"oi_day_low":2240100.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.5,"high":1.95,"low":1.4,"close":1.75},"depth":{"buy":[{"quantity":35025,"price":1.6,"orders":3},{"quantity":46700,"price":1.55,"orders":3},{"quantity":93400,"price":1.5,"orders":3},{"quantity":35025,"price":1.45,"orders":2},{"quantity":128425,"price":1.4,"orders":2}],"sell":[{"quantity":23350,"price":1.75,"orders":2},{"quantity":11675,"price":1.8,"orders":1},{"quantity":58375,"price":1.9,"orders":1},{"quantity":198475,"price":1.95,"orders":3},{"quantity":11675,"price":2.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.75,"volume":688825,"average_price":1.73,"oi":3630925.0,"net_change":0.2,"total_buy_quantity":1225875.0,"total_sell_quantity":1284250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1751444119094","oi_day_high":3689300.0,"oi_day_low":3560875.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":5.55,"high":5.9,"low":3.75,"close":4.15},"depth":{"buy":[{"quantity":15000,"price":4.15,"orders":1},{"quantity":5000,"price":4.1,"orders":2},{"quantity":7500,"price":4.05,"orders":3},{"quantity":15000,"price":4.0,"orders":6},{"quantity":12500,"price":3.95,"orders":5}],"sell":[{"quantity":20000,"price":4.25,"orders":7},{"quantity":12500,"price":4.3,"orders":4},{"quantity":7500,"price":4.35,"orders":3},{"quantity":12500,"price":4.4,"orders":4},{"quantity":10000,"price":4.45,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":4.15,"volume":2010000,"average_price":4.81,"oi":1117500.0,"net_change":-1.95,"total_buy_quantity":542500.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751450376473","oi_day_high":1315000.0,"oi_day_low":1112500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":45.0,"high":59.9,"low":42.9,"close":52.4},"depth":{"buy":[{"quantity":375,"price":52.05,"orders":1},{"quantity":375,"price":52.0,"orders":1},{"quantity":375,"price":51.4,"orders":1},{"quantity":1125,"price":51.35,"orders":2},{"quantity":375,"price":50.5,"orders":1}],"sell":[{"quantity":375,"price":52.45,"orders":1},{"quantity":375,"price":52.65,"orders":1},{"quantity":750,"price":53.05,"orders":1},{"quantity":750,"price":53.95,"orders":1},{"quantity":375,"price":59.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":52.4,"volume":86625,"average_price":50.72,"oi":141000.0,"net_change":-1.15,"total_buy_quantity":108000.0,"total_sell_quantity":53625.0,"lower_circuit_limit":2.15,"upper_circuit_limit":104.95,"last_trade_time":"1751450282353","oi_day_high":149250.0,"oi_day_low":139875.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":56.5,"high":61.65,"low":44.25,"close":45.65},"depth":{"buy":[{"quantity":275,"price":45.25,"orders":1},{"quantity":275,"price":45.2,"orders":1},{"quantity":275,"price":45.15,"orders":1},{"quantity":825,"price":45.0,"orders":2},{"quantity":825,"price":44.8,"orders":3}],"sell":[{"quantity":275,"price":45.7,"orders":1},{"quantity":275,"price":45.75,"orders":1},{"quantity":275,"price":45.8,"orders":1},{"quantity":275,"price":45.9,"orders":1},{"quantity":275,"price":46.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":45.65,"volume":440550,"average_price":52.1,"oi":457325.0,"net_change":-14.15,"total_buy_quantity":83600.0,"total_sell_quantity":78100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.8,"last_trade_time":"1751450359954","oi_day_high":459525.0,"oi_day_low":414700.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":4.9,"high":5.0,"low":2.75,"close":3.3},"depth":{"buy":[{"quantity":32500,"price":3.25,"orders":5},{"quantity":58500,"price":3.2,"orders":7},{"quantity":65000,"price":3.15,"orders":8},{"quantity":45500,"price":3.1,"orders":6},{"quantity":13000,"price":3.05,"orders":2}],"sell":[{"quantity":13000,"price":3.3,"orders":2},{"quantity":32500,"price":3.35,"orders":5},{"quantity":39000,"price":3.4,"orders":5},{"quantity":97500,"price":3.45,"orders":5},{"quantity":26000,"price":3.5,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":3.3,"volume":5252000,"average_price":3.28,"oi":4114500.0,"net_change":-1.25,"total_buy_quantity":1248000.0,"total_sell_quantity":1352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751450374136","oi_day_high":4114500.0,"oi_day_low":3269500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":107.1,"high":117.25,"low":95.0,"close":112.0},"depth":{"buy":[{"quantity":400,"price":111.5,"orders":2},{"quantity":200,"price":111.25,"orders":1},{"quantity":200,"price":111.2,"orders":1},{"quantity":400,"price":111.1,"orders":2},{"quantity":200,"price":111.0,"orders":1}],"sell":[{"quantity":200,"price":111.95,"orders":1},{"quantity":1200,"price":112.0,"orders":1},{"quantity":200,"price":112.3,"orders":1},{"quantity":200,"price":112.35,"orders":1},{"quantity":200,"price":112.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":112.0,"volume":384600,"average_price":105.85,"oi":393600.0,"net_change":4.0,"total_buy_quantity":28000.0,"total_sell_quantity":33800.0,"lower_circuit_limit":20.55,"upper_circuit_limit":195.45,"last_trade_time":"1751450397262","oi_day_high":396000.0,"oi_day_low":376400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":29.5,"high":32.85,"low":27.4,"close":29.25},"depth":{"buy":[{"quantity":1200,"price":28.9,"orders":2},{"quantity":600,"price":28.65,"orders":1},{"quantity":1200,"price":28.6,"orders":2},{"quantity":600,"price":28.55,"orders":1},{"quantity":600,"price":28.35,"orders":1}],"sell":[{"quantity":600,"price":29.4,"orders":1},{"quantity":600,"price":29.45,"orders":1},{"quantity":600,"price":29.55,"orders":1},{"quantity":600,"price":29.6,"orders":1},{"quantity":600,"price":29.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":29.25,"volume":224400,"average_price":29.75,"oi":628200.0,"net_change":-3.0,"total_buy_quantity":165600.0,"total_sell_quantity":110400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.0,"last_trade_time":"1751450358084","oi_day_high":634200.0,"oi_day_low":595800.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":170.7,"high":181.55,"low":153.6,"close":167.9},"depth":{"buy":[{"quantity":325,"price":166.6,"orders":1},{"quantity":325,"price":166.55,"orders":1},{"quantity":325,"price":166.5,"orders":1},{"quantity":650,"price":166.45,"orders":2},{"quantity":325,"price":166.4,"orders":1}],"sell":[{"quantity":650,"price":170.7,"orders":2},{"quantity":325,"price":170.75,"orders":1},{"quantity":325,"price":171.85,"orders":1},{"quantity":325,"price":173.25,"orders":1},{"quantity":3250,"price":178.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":167.9,"volume":18200,"average_price":164.06,"oi":112775.0,"net_change":-6.95,"total_buy_quantity":20475.0,"total_sell_quantity":36725.0,"lower_circuit_limit":49.8,"upper_circuit_limit":299.9,"last_trade_time":"1751449839858","oi_day_high":116025.0,"oi_day_low":112775.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":19.05,"high":20.85,"low":16.6,"close":19.6},"depth":{"buy":[{"quantity":3975,"price":19.55,"orders":3},{"quantity":1325,"price":19.35,"orders":1},{"quantity":2650,"price":19.3,"orders":2},{"quantity":1325,"price":19.25,"orders":1},{"quantity":1325,"price":19.2,"orders":1}],"sell":[{"quantity":1325,"price":19.9,"orders":1},{"quantity":2650,"price":19.95,"orders":2},{"quantity":3975,"price":20.0,"orders":2},{"quantity":1325,"price":20.1,"orders":1},{"quantity":1325,"price":20.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":19.6,"volume":507475,"average_price":19.21,"oi":435925.0,"net_change":-0.25,"total_buy_quantity":213325.0,"total_sell_quantity":245125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1751450396738","oi_day_high":462425.0,"oi_day_low":421350.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":8.85,"high":9.7,"low":8.35,"close":9.7},"depth":{"buy":[{"quantity":16000,"price":9.3,"orders":2},{"quantity":8000,"price":9.2,"orders":1},{"quantity":8000,"price":9.15,"orders":1},{"quantity":24000,"price":9.1,"orders":3},{"quantity":32000,"price":9.0,"orders":1}],"sell":[{"quantity":16000,"price":9.45,"orders":2},{"quantity":16000,"price":9.5,"orders":2},{"quantity":16000,"price":9.55,"orders":2},{"quantity":8000,"price":9.6,"orders":1},{"quantity":72000,"price":9.65,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":9.7,"volume":280000,"average_price":8.85,"oi":1544000.0,"net_change":0.95,"total_buy_quantity":672000.0,"total_sell_quantity":776000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1751449848566","oi_day_high":1712000.0,"oi_day_low":1544000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":8.2,"high":9.95,"low":6.35,"close":7.55},"depth":{"buy":[{"quantity":800,"price":7.5,"orders":1},{"quantity":2400,"price":7.45,"orders":3},{"quantity":2400,"price":7.4,"orders":3},{"quantity":1600,"price":7.35,"orders":2},{"quantity":800,"price":7.25,"orders":1}],"sell":[{"quantity":1600,"price":7.65,"orders":2},{"quantity":2400,"price":7.7,"orders":3},{"quantity":3200,"price":7.75,"orders":4},{"quantity":5600,"price":7.8,"orders":3},{"quantity":800,"price":7.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":7.55,"volume":1274400,"average_price":7.31,"oi":734400.0,"net_change":-4.85,"total_buy_quantity":386400.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1751450373141","oi_day_high":758400.0,"oi_day_low":638400.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":106.15,"high":153.05,"low":105.9,"close":144.0},"depth":{"buy":[{"quantity":350,"price":144.05,"orders":1},{"quantity":350,"price":144.0,"orders":1},{"quantity":350,"price":143.9,"orders":1},{"quantity":350,"price":141.45,"orders":1},{"quantity":1400,"price":141.4,"orders":1}],"sell":[{"quantity":700,"price":146.6,"orders":2},{"quantity":350,"price":146.65,"orders":1},{"quantity":350,"price":147.45,"orders":1},{"quantity":350,"price":148.7,"orders":1},{"quantity":1400,"price":148.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":144.0,"volume":13300,"average_price":127.3,"oi":23800.0,"net_change":63.7,"total_buy_quantity":36400.0,"total_sell_quantity":37100.0,"lower_circuit_limit":21.5,"upper_circuit_limit":224.75,"last_trade_time":"1751449496921","oi_day_high":29050.0,"oi_day_low":23800.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":721.75,"orders":1},{"quantity":75,"price":721.7,"orders":1},{"quantity":125,"price":667.4,"orders":1},{"quantity":100,"price":648.65,"orders":1},{"quantity":250,"price":646.0,"orders":1}],"sell":[{"quantity":25,"price":974.55,"orders":1},{"quantity":125,"price":974.6,"orders":1},{"quantity":100,"price":975.75,"orders":1},{"quantity":250,"price":1004.55,"orders":1},{"quantity":75,"price":1007.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1848.8,"total_buy_quantity":875.0,"total_sell_quantity":825.0,"lower_circuit_limit":283.45,"upper_circuit_limit":1558.75,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":206.3,"high":211.0,"low":135.35,"close":152.0},"depth":{"buy":[{"quantity":50,"price":150.55,"orders":1},{"quantity":50,"price":150.1,"orders":1},{"quantity":100,"price":150.05,"orders":2},{"quantity":50,"price":150.0,"orders":1},{"quantity":50,"price":148.15,"orders":1}],"sell":[{"quantity":50,"price":153.25,"orders":1},{"quantity":50,"price":153.3,"orders":1},{"quantity":50,"price":153.35,"orders":1},{"quantity":50,"price":153.4,"orders":1},{"quantity":50,"price":153.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":152.0,"volume":178700,"average_price":156.95,"oi":46100.0,"net_change":-60.75,"total_buy_quantity":10400.0,"total_sell_quantity":14300.0,"lower_circuit_limit":13.15,"upper_circuit_limit":412.35,"last_trade_time":"1751450377206","oi_day_high":46100.0,"oi_day_low":27050.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":296800,"price":0.55,"orders":13},{"quantity":1020250,"price":0.5,"orders":21},{"quantity":714175,"price":0.45,"orders":9},{"quantity":723450,"price":0.4,"orders":9},{"quantity":528675,"price":0.35,"orders":6}],"sell":[{"quantity":537950,"price":0.6,"orders":39},{"quantity":454475,"price":0.65,"orders":19},{"quantity":435925,"price":0.7,"orders":12},{"quantity":593600,"price":0.75,"orders":11},{"quantity":315350,"price":0.8,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.55,"volume":5806150,"average_price":0.61,"oi":8393875.0,"net_change":-0.15,"total_buy_quantity":7633325.0,"total_sell_quantity":4832275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1751450141768","oi_day_high":8542275.0,"oi_day_low":7874475.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":51.75,"high":61.45,"low":51.75,"close":57.35},"depth":{"buy":[{"quantity":650,"price":54.75,"orders":1},{"quantity":650,"price":54.1,"orders":1},{"quantity":650,"price":54.05,"orders":1},{"quantity":650,"price":53.0,"orders":1},{"quantity":1950,"price":52.95,"orders":1}],"sell":[{"quantity":650,"price":55.25,"orders":1},{"quantity":650,"price":55.3,"orders":1},{"quantity":650,"price":55.4,"orders":1},{"quantity":650,"price":56.35,"orders":1},{"quantity":650,"price":56.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":57.35,"volume":22100,"average_price":56.74,"oi":87100.0,"net_change":11.3,"total_buy_quantity":40950.0,"total_sell_quantity":82550.0,"lower_circuit_limit":4.55,"upper_circuit_limit":87.55,"last_trade_time":"1751449772775","oi_day_high":92300.0,"oi_day_low":85800.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":73.05,"high":86.45,"low":73.05,"close":85.0},"depth":{"buy":[{"quantity":1700,"price":81.9,"orders":1},{"quantity":1700,"price":81.85,"orders":1},{"quantity":1700,"price":81.8,"orders":1},{"quantity":6800,"price":81.4,"orders":1},{"quantity":17000,"price":80.65,"orders":1}],"sell":[{"quantity":1700,"price":83.65,"orders":1},{"quantity":1700,"price":83.7,"orders":1},{"quantity":1700,"price":83.95,"orders":1},{"quantity":1700,"price":84.05,"orders":1},{"quantity":1700,"price":84.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":85.0,"volume":78200,"average_price":79.95,"oi":306000.0,"net_change":10.95,"total_buy_quantity":98600.0,"total_sell_quantity":130900.0,"lower_circuit_limit":33.25,"upper_circuit_limit":114.85,"last_trade_time":"1751448920315","oi_day_high":334900.0,"oi_day_low":304300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":35.5,"high":35.5,"low":26.55,"close":29.7},"depth":{"buy":[{"quantity":1000,"price":28.6,"orders":2},{"quantity":500,"price":28.25,"orders":1},{"quantity":500,"price":28.2,"orders":1},{"quantity":500,"price":27.4,"orders":1},{"quantity":500,"price":27.3,"orders":1}],"sell":[{"quantity":500,"price":29.55,"orders":1},{"quantity":1000,"price":29.6,"orders":2},{"quantity":500,"price":29.65,"orders":1},{"quantity":500,"price":29.7,"orders":1},{"quantity":1500,"price":29.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":29.7,"volume":58000,"average_price":29.3,"oi":72000.0,"net_change":-3.15,"total_buy_quantity":76000.0,"total_sell_quantity":89500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":61.55,"last_trade_time":"1751449104984","oi_day_high":72000.0,"oi_day_low":59000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":112.05,"high":125.0,"low":96.4,"close":98.3},"depth":{"buy":[{"quantity":175,"price":97.8,"orders":1},{"quantity":350,"price":97.75,"orders":2},{"quantity":175,"price":97.7,"orders":1},{"quantity":175,"price":97.15,"orders":1},{"quantity":2975,"price":88.15,"orders":1}],"sell":[{"quantity":350,"price":101.85,"orders":2},{"quantity":175,"price":101.9,"orders":1},{"quantity":350,"price":102.85,"orders":1},{"quantity":350,"price":102.9,"orders":1},{"quantity":350,"price":104.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":98.3,"volume":47250,"average_price":110.43,"oi":20475.0,"net_change":-6.05,"total_buy_quantity":19950.0,"total_sell_quantity":12250.0,"lower_circuit_limit":9.5,"upper_circuit_limit":199.2,"last_trade_time":"1751450358499","oi_day_high":24150.0,"oi_day_low":18725.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":14.65,"high":15.8,"low":10.9,"close":11.45},"depth":{"buy":[{"quantity":1275,"price":11.35,"orders":1},{"quantity":3825,"price":11.3,"orders":3},{"quantity":6375,"price":11.25,"orders":5},{"quantity":20400,"price":11.2,"orders":12},{"quantity":14025,"price":11.15,"orders":8}],"sell":[{"quantity":2550,"price":11.4,"orders":2},{"quantity":3825,"price":11.45,"orders":2},{"quantity":3825,"price":11.5,"orders":3},{"quantity":3825,"price":11.55,"orders":2},{"quantity":1275,"price":11.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":11.45,"volume":5091075,"average_price":12.69,"oi":5399625.0,"net_change":-2.7,"total_buy_quantity":399075.0,"total_sell_quantity":805800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1751450399345","oi_day_high":5404725.0,"oi_day_low":4746825.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":21.1,"high":25.0,"low":19.05,"close":20.7},"depth":{"buy":[{"quantity":1000,"price":21.0,"orders":1},{"quantity":4000,"price":20.75,"orders":2},{"quantity":3000,"price":20.7,"orders":1},{"quantity":5000,"price":20.35,"orders":2},{"quantity":2000,"price":20.3,"orders":2}],"sell":[{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":2000,"price":21.45,"orders":2},{"quantity":1000,"price":21.5,"orders":1},{"quantity":3000,"price":21.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":20.7,"volume":200000,"average_price":21.83,"oi":422000.0,"net_change":-0.5,"total_buy_quantity":130000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1751450390335","oi_day_high":424000.0,"oi_day_low":408000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.3,"high":20.0,"low":17.3,"close":18.15},"depth":{"buy":[{"quantity":2350,"price":17.95,"orders":1},{"quantity":2350,"price":17.9,"orders":1},{"quantity":4700,"price":17.85,"orders":2},{"quantity":4700,"price":17.8,"orders":2},{"quantity":4700,"price":17.7,"orders":2}],"sell":[{"quantity":2350,"price":18.3,"orders":1},{"quantity":2350,"price":18.45,"orders":1},{"quantity":2350,"price":18.5,"orders":1},{"quantity":2350,"price":18.55,"orders":1},{"quantity":28200,"price":19.55,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":18.15,"volume":300800,"average_price":18.44,"oi":824850.0,"net_change":-2.95,"total_buy_quantity":251450.0,"total_sell_quantity":246750.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1751449360360","oi_day_high":911800.0,"oi_day_low":824850.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":26.0,"high":27.55,"low":20.0,"close":22.9},"depth":{"buy":[{"quantity":600,"price":22.6,"orders":2},{"quantity":300,"price":22.55,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.45,"orders":1},{"quantity":600,"price":21.65,"orders":2}],"sell":[{"quantity":300,"price":23.1,"orders":1},{"quantity":300,"price":23.15,"orders":1},{"quantity":300,"price":23.35,"orders":1},{"quantity":600,"price":23.4,"orders":2},{"quantity":900,"price":23.45,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":22.9,"volume":39900,"average_price":22.96,"oi":67500.0,"net_change":-7.15,"total_buy_quantity":63000.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1751450349076","oi_day_high":70200.0,"oi_day_low":66600.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":6.25,"high":7.2,"low":4.7,"close":5.5},"depth":{"buy":[{"quantity":4065,"price":5.45,"orders":3},{"quantity":2710,"price":5.4,"orders":2},{"quantity":1355,"price":5.35,"orders":1},{"quantity":2710,"price":5.3,"orders":2},{"quantity":4065,"price":5.25,"orders":2}],"sell":[{"quantity":2710,"price":5.55,"orders":2},{"quantity":14905,"price":5.6,"orders":6},{"quantity":4065,"price":5.65,"orders":3},{"quantity":2710,"price":5.7,"orders":2},{"quantity":12195,"price":5.75,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":5.5,"volume":691050,"average_price":5.87,"oi":1403780.0,"net_change":-0.6,"total_buy_quantity":344170.0,"total_sell_quantity":266935.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751450312520","oi_day_high":1425460.0,"oi_day_low":1368550.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":326.0,"high":410.8,"low":318.15,"close":405.25},"depth":{"buy":[{"quantity":125,"price":395.25,"orders":1},{"quantity":125,"price":394.8,"orders":1},{"quantity":125,"price":394.4,"orders":1},{"quantity":125,"price":394.35,"orders":1},{"quantity":125,"price":390.55,"orders":1}],"sell":[{"quantity":125,"price":404.25,"orders":1},{"quantity":125,"price":404.3,"orders":1},{"quantity":125,"price":410.1,"orders":1},{"quantity":125,"price":415.5,"orders":1},{"quantity":125,"price":415.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":405.25,"volume":30875,"average_price":370.15,"oi":72875.0,"net_change":68.4,"total_buy_quantity":10375.0,"total_sell_quantity":11750.0,"lower_circuit_limit":36.15,"upper_circuit_limit":637.55,"last_trade_time":"1751450386964","oi_day_high":80375.0,"oi_day_low":72875.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":63.8,"high":63.8,"low":45.45,"close":50.5},"depth":{"buy":[{"quantity":725,"price":50.25,"orders":1},{"quantity":725,"price":49.95,"orders":1},{"quantity":725,"price":49.8,"orders":1},{"quantity":725,"price":49.75,"orders":1},{"quantity":725,"price":49.7,"orders":1}],"sell":[{"quantity":725,"price":51.4,"orders":1},{"quantity":725,"price":51.7,"orders":1},{"quantity":725,"price":51.9,"orders":1},{"quantity":725,"price":51.95,"orders":1},{"quantity":725,"price":52.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":50.5,"volume":730075,"average_price":55.53,"oi":340025.0,"net_change":-10.8,"total_buy_quantity":86275.0,"total_sell_quantity":143550.0,"lower_circuit_limit":5.8,"upper_circuit_limit":116.8,"last_trade_time":"1751450391523","oi_day_high":411800.0,"oi_day_low":324800.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":58.9,"high":63.5,"low":54.85,"close":56.4},"depth":{"buy":[{"quantity":500,"price":55.3,"orders":1},{"quantity":500,"price":55.25,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":500,"price":54.8,"orders":1},{"quantity":1000,"price":54.05,"orders":1}],"sell":[{"quantity":500,"price":56.45,"orders":1},{"quantity":1000,"price":56.5,"orders":2},{"quantity":500,"price":56.55,"orders":1},{"quantity":500,"price":56.6,"orders":1},{"quantity":500,"price":56.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":56.4,"volume":26000,"average_price":58.34,"oi":103000.0,"net_change":-3.8,"total_buy_quantity":35500.0,"total_sell_quantity":54000.0,"lower_circuit_limit":19.4,"upper_circuit_limit":101.0,"last_trade_time":"1751448606094","oi_day_high":103500.0,"oi_day_low":100500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":10.6,"high":13.35,"low":8.5,"close":9.15},"depth":{"buy":[{"quantity":1250,"price":8.85,"orders":1},{"quantity":5000,"price":8.8,"orders":4},{"quantity":5000,"price":8.75,"orders":4},{"quantity":2500,"price":8.7,"orders":2},{"quantity":1250,"price":8.65,"orders":1}],"sell":[{"quantity":3750,"price":9.0,"orders":3},{"quantity":8750,"price":9.05,"orders":3},{"quantity":2500,"price":9.1,"orders":2},{"quantity":3750,"price":9.15,"orders":2},{"quantity":3750,"price":9.2,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":9.15,"volume":1117500,"average_price":10.17,"oi":966250.0,"net_change":-1.6,"total_buy_quantity":336250.0,"total_sell_quantity":198750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1751450361960","oi_day_high":966250.0,"oi_day_low":805000.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":42.45,"high":43.5,"low":37.0,"close":38.75},"depth":{"buy":[{"quantity":1600,"price":38.6,"orders":2},{"quantity":800,"price":37.7,"orders":1},{"quantity":1600,"price":37.65,"orders":2},{"quantity":800,"price":37.6,"orders":1},{"quantity":1600,"price":37.25,"orders":1}],"sell":[{"quantity":800,"price":39.65,"orders":1},{"quantity":800,"price":39.85,"orders":1},{"quantity":800,"price":41.25,"orders":1},{"quantity":800,"price":41.35,"orders":1},{"quantity":1600,"price":41.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":38.75,"volume":80800,"average_price":40.06,"oi":88000.0,"net_change":0.15,"total_buy_quantity":102400.0,"total_sell_quantity":74400.0,"lower_circuit_limit":2.15,"upper_circuit_limit":75.05,"last_trade_time":"1751450228360","oi_day_high":88800.0,"oi_day_low":80800.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":4.45,"high":4.6,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":29375,"price":3.4,"orders":4},{"quantity":29375,"price":3.35,"orders":4},{"quantity":29375,"price":3.3,"orders":4},{"quantity":23500,"price":3.25,"orders":3},{"quantity":23500,"price":3.2,"orders":4}],"sell":[{"quantity":11750,"price":3.5,"orders":2},{"quantity":41125,"price":3.55,"orders":6},{"quantity":35250,"price":3.6,"orders":5},{"quantity":17625,"price":3.65,"orders":2},{"quantity":5875,"price":3.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":3.5,"volume":1451125,"average_price":3.65,"oi":2097375.0,"net_change":-0.95,"total_buy_quantity":1198500.0,"total_sell_quantity":1133875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1751450340002","oi_day_high":2103250.0,"oi_day_low":1815375.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":16.3,"high":17.9,"low":12.35,"close":13.4},"depth":{"buy":[{"quantity":1000,"price":13.4,"orders":1},{"quantity":2000,"price":13.35,"orders":2},{"quantity":3000,"price":13.3,"orders":3},{"quantity":1000,"price":13.25,"orders":1},{"quantity":2000,"price":13.2,"orders":2}],"sell":[{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.65,"orders":1},{"quantity":2000,"price":13.7,"orders":2},{"quantity":2000,"price":13.75,"orders":2},{"quantity":2000,"price":13.8,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":13.4,"volume":973000,"average_price":15.2,"oi":1382000.0,"net_change":-2.55,"total_buy_quantity":336000.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751450396480","oi_day_high":1395000.0,"oi_day_low":1239000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":195.05,"high":200.0,"low":144.0,"close":154.2},"depth":{"buy":[{"quantity":150,"price":153.25,"orders":1},{"quantity":150,"price":153.2,"orders":1},{"quantity":150,"price":153.15,"orders":1},{"quantity":300,"price":152.55,"orders":2},{"quantity":150,"price":152.5,"orders":1}],"sell":[{"quantity":300,"price":154.2,"orders":1},{"quantity":300,"price":155.0,"orders":1},{"quantity":150,"price":155.85,"orders":1},{"quantity":450,"price":157.3,"orders":1},{"quantity":450,"price":157.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":154.2,"volume":41250,"average_price":160.6,"oi":50550.0,"net_change":-49.15,"total_buy_quantity":19350.0,"total_sell_quantity":23550.0,"lower_circuit_limit":28.15,"upper_circuit_limit":378.55,"last_trade_time":"1751450396209","oi_day_high":52050.0,"oi_day_low":47850.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":32.0,"high":35.6,"low":29.7,"close":32.95},"depth":{"buy":[{"quantity":725,"price":32.95,"orders":1},{"quantity":1450,"price":32.9,"orders":2},{"quantity":1450,"price":32.85,"orders":2},{"quantity":725,"price":32.8,"orders":1},{"quantity":1450,"price":32.75,"orders":2}],"sell":[{"quantity":725,"price":33.3,"orders":1},{"quantity":1450,"price":33.35,"orders":2},{"quantity":2175,"price":33.4,"orders":3},{"quantity":1450,"price":33.45,"orders":2},{"quantity":725,"price":33.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":32.95,"volume":575650,"average_price":32.84,"oi":751100.0,"net_change":1.7,"total_buy_quantity":168925.0,"total_sell_quantity":128325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.3,"last_trade_time":"1751450319712","oi_day_high":769950.0,"oi_day_low":740950.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":14.8,"high":16.0,"low":13.5,"close":15.5},"depth":{"buy":[{"quantity":1400,"price":15.45,"orders":1},{"quantity":1400,"price":15.4,"orders":1},{"quantity":5600,"price":15.35,"orders":3},{"quantity":2800,"price":15.3,"orders":2},{"quantity":5600,"price":15.25,"orders":2}],"sell":[{"quantity":1400,"price":15.65,"orders":1},{"quantity":8400,"price":15.7,"orders":3},{"quantity":2800,"price":15.75,"orders":2},{"quantity":8400,"price":15.8,"orders":3},{"quantity":2800,"price":15.85,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":15.5,"volume":445200,"average_price":14.8,"oi":726600.0,"net_change":0.7,"total_buy_quantity":242200.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1751450370254","oi_day_high":750400.0,"oi_day_low":663600.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":56.0,"high":61.65,"low":48.4,"close":53.65},"depth":{"buy":[{"quantity":300,"price":53.7,"orders":1},{"quantity":300,"price":53.6,"orders":1},{"quantity":300,"price":53.5,"orders":1},{"quantity":300,"price":53.1,"orders":1},{"quantity":900,"price":53.05,"orders":2}],"sell":[{"quantity":300,"price":54.1,"orders":1},{"quantity":300,"price":54.25,"orders":1},{"quantity":300,"price":54.3,"orders":1},{"quantity":300,"price":54.35,"orders":1},{"quantity":300,"price":54.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":53.65,"volume":598500,"average_price":54.11,"oi":1540200.0,"net_change":-5.05,"total_buy_quantity":84900.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.0,"last_trade_time":"1751450399020","oi_day_high":1545900.0,"oi_day_low":1485000.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":23.6,"high":32.3,"low":19.7,"close":29.5},"depth":{"buy":[{"quantity":3500,"price":29.5,"orders":5},{"quantity":1400,"price":29.45,"orders":2},{"quantity":2100,"price":29.4,"orders":3},{"quantity":1400,"price":29.35,"orders":2},{"quantity":4900,"price":29.3,"orders":3}],"sell":[{"quantity":2800,"price":29.75,"orders":4},{"quantity":2100,"price":29.8,"orders":3},{"quantity":2100,"price":29.85,"orders":2},{"quantity":1400,"price":29.9,"orders":2},{"quantity":2800,"price":29.95,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":29.5,"volume":2642500,"average_price":26.75,"oi":1092000.0,"net_change":1.65,"total_buy_quantity":341600.0,"total_sell_quantity":135100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1751450381264","oi_day_high":1105300.0,"oi_day_low":859600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":96.95,"high":96.95,"low":87.35,"close":89.3},"depth":{"buy":[{"quantity":375,"price":88.7,"orders":1},{"quantity":375,"price":88.65,"orders":1},{"quantity":375,"price":88.6,"orders":1},{"quantity":8250,"price":83.7,"orders":3},{"quantity":1125,"price":83.65,"orders":1}],"sell":[{"quantity":375,"price":91.05,"orders":1},{"quantity":375,"price":91.1,"orders":1},{"quantity":375,"price":91.15,"orders":1},{"quantity":2625,"price":95.2,"orders":2},{"quantity":1875,"price":95.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":89.3,"volume":2625,"average_price":93.6,"oi":66000.0,"net_change":-2.7,"total_buy_quantity":24750.0,"total_sell_quantity":31500.0,"lower_circuit_limit":34.5,"upper_circuit_limit":149.5,"last_trade_time":"1751450036888","oi_day_high":66000.0,"oi_day_low":65625.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":230.55,"high":266.95,"low":201.35,"close":219.0},"depth":{"buy":[{"quantity":100,"price":217.9,"orders":1},{"quantity":100,"price":217.85,"orders":1},{"quantity":200,"price":216.15,"orders":2},{"quantity":100,"price":216.1,"orders":1},{"quantity":500,"price":216.05,"orders":2}],"sell":[{"quantity":100,"price":218.5,"orders":1},{"quantity":400,"price":220.0,"orders":3},{"quantity":100,"price":220.6,"orders":1},{"quantity":300,"price":220.65,"orders":1},{"quantity":200,"price":220.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":219.0,"volume":435000,"average_price":239.04,"oi":125600.0,"net_change":-8.9,"total_buy_quantity":18000.0,"total_sell_quantity":42200.0,"lower_circuit_limit":18.8,"upper_circuit_limit":437.0,"last_trade_time":"1751450389867","oi_day_high":134200.0,"oi_day_low":83100.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":49.35,"high":62.1,"low":38.7,"close":59.2},"depth":{"buy":[{"quantity":1000,"price":58.7,"orders":2},{"quantity":500,"price":58.5,"orders":1},{"quantity":1500,"price":58.45,"orders":3},{"quantity":1000,"price":58.4,"orders":2},{"quantity":500,"price":58.35,"orders":1}],"sell":[{"quantity":500,"price":59.25,"orders":1},{"quantity":500,"price":59.3,"orders":1},{"quantity":1000,"price":59.35,"orders":2},{"quantity":500,"price":59.4,"orders":1},{"quantity":500,"price":59.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":59.2,"volume":366000,"average_price":48.15,"oi":178000.0,"net_change":15.85,"total_buy_quantity":86000.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1751450377936","oi_day_high":208000.0,"oi_day_low":177500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":55.05,"high":55.15,"low":43.05,"close":44.9},"depth":{"buy":[{"quantity":375,"price":41.1,"orders":1},{"quantity":375,"price":40.85,"orders":1},{"quantity":6375,"price":40.55,"orders":1},{"quantity":375,"price":40.0,"orders":1},{"quantity":1500,"price":39.45,"orders":1}],"sell":[{"quantity":375,"price":48.0,"orders":1},{"quantity":375,"price":48.05,"orders":1},{"quantity":375,"price":48.15,"orders":1},{"quantity":375,"price":48.2,"orders":1},{"quantity":375,"price":49.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":44.9,"volume":10125,"average_price":48.8,"oi":19125.0,"net_change":-4.75,"total_buy_quantity":54000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.1,"last_trade_time":"1751449941834","oi_day_high":19875.0,"oi_day_low":18375.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":415.0,"high":415.0,"low":278.85,"close":291.0},"depth":{"buy":[{"quantity":50,"price":288.85,"orders":1},{"quantity":50,"price":288.8,"orders":1},{"quantity":50,"price":287.05,"orders":1},{"quantity":50,"price":287.0,"orders":1},{"quantity":50,"price":286.95,"orders":1}],"sell":[{"quantity":50,"price":290.7,"orders":1},{"quantity":50,"price":291.0,"orders":1},{"quantity":200,"price":296.05,"orders":2},{"quantity":50,"price":296.1,"orders":1},{"quantity":200,"price":296.85,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":291.0,"volume":30000,"average_price":326.15,"oi":18950.0,"net_change":-123.35,"total_buy_quantity":7000.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.45,"upper_circuit_limit":698.4,"last_trade_time":"1751450391868","oi_day_high":19150.0,"oi_day_low":16450.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":42.0,"high":42.0,"low":33.0,"close":37.1},"depth":{"buy":[{"quantity":350,"price":36.7,"orders":1},{"quantity":350,"price":36.45,"orders":1},{"quantity":350,"price":32.15,"orders":1},{"quantity":350,"price":32.1,"orders":1},{"quantity":8050,"price":32.05,"orders":1}],"sell":[{"quantity":350,"price":37.7,"orders":1},{"quantity":350,"price":37.75,"orders":1},{"quantity":350,"price":42.75,"orders":1},{"quantity":700,"price":42.8,"orders":2},{"quantity":7000,"price":42.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":37.1,"volume":12250,"average_price":37.0,"oi":56350.0,"net_change":-4.8,"total_buy_quantity":62650.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1751450283044","oi_day_high":56350.0,"oi_day_low":54950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":12.5,"high":15.05,"low":11.55,"close":14.2},"depth":{"buy":[{"quantity":1800,"price":14.2,"orders":1},{"quantity":1800,"price":14.15,"orders":1},{"quantity":1800,"price":14.1,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":1800,"price":14.0,"orders":1}],"sell":[{"quantity":1800,"price":14.45,"orders":1},{"quantity":1800,"price":14.5,"orders":1},{"quantity":3600,"price":14.55,"orders":2},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":14.2,"volume":291600,"average_price":13.68,"oi":973800.0,"net_change":1.3,"total_buy_quantity":232200.0,"total_sell_quantity":232200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1751450224754","oi_day_high":973800.0,"oi_day_low":912600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":22.5,"high":25.55,"low":21.0,"close":22.35},"depth":{"buy":[{"quantity":2500,"price":22.25,"orders":2},{"quantity":1250,"price":22.15,"orders":1},{"quantity":2500,"price":22.1,"orders":2},{"quantity":1250,"price":22.0,"orders":1},{"quantity":1250,"price":21.9,"orders":1}],"sell":[{"quantity":2500,"price":22.55,"orders":2},{"quantity":2500,"price":22.65,"orders":2},{"quantity":2500,"price":22.7,"orders":2},{"quantity":1250,"price":22.75,"orders":1},{"quantity":3750,"price":22.8,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":22.35,"volume":210000,"average_price":22.81,"oi":217500.0,"net_change":0.75,"total_buy_quantity":226250.0,"total_sell_quantity":122500.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1751450341657","oi_day_high":245000.0,"oi_day_low":217500.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":66.0,"high":94.9,"low":66.0,"close":94.85},"depth":{"buy":[{"quantity":500,"price":93.5,"orders":2},{"quantity":250,"price":93.45,"orders":1},{"quantity":250,"price":93.35,"orders":1},{"quantity":250,"price":92.85,"orders":1},{"quantity":1000,"price":80.15,"orders":1}],"sell":[{"quantity":250,"price":97.65,"orders":1},{"quantity":250,"price":97.7,"orders":1},{"quantity":250,"price":100.7,"orders":1},{"quantity":750,"price":104.05,"orders":1},{"quantity":2250,"price":108.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":94.85,"volume":3000,"average_price":85.0,"oi":22000.0,"net_change":10.85,"total_buy_quantity":11500.0,"total_sell_quantity":20750.0,"lower_circuit_limit":17.05,"upper_circuit_limit":150.95,"last_trade_time":"1751448752176","oi_day_high":22000.0,"oi_day_low":22000.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":8.2,"high":8.75,"low":5.7,"close":6.15},"depth":{"buy":[{"quantity":6168,"price":6.2,"orders":2},{"quantity":6168,"price":6.15,"orders":2},{"quantity":12336,"price":6.1,"orders":5},{"quantity":10280,"price":6.05,"orders":4},{"quantity":34952,"price":6.0,"orders":8}],"sell":[{"quantity":8224,"price":6.3,"orders":3},{"quantity":10280,"price":6.35,"orders":4},{"quantity":8224,"price":6.4,"orders":3},{"quantity":12336,"price":6.45,"orders":4},{"quantity":8224,"price":6.5,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":6.15,"volume":2997648,"average_price":6.62,"oi":1938808.0,"net_change":-2.5,"total_buy_quantity":594184.0,"total_sell_quantity":544840.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751450391096","oi_day_high":1969648.0,"oi_day_low":1455648.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":24.6,"high":28.25,"low":21.45,"close":24.2},"depth":{"buy":[{"quantity":875,"price":24.15,"orders":1},{"quantity":875,"price":24.1,"orders":1},{"quantity":875,"price":24.0,"orders":1},{"quantity":875,"price":23.9,"orders":1},{"quantity":3500,"price":23.75,"orders":2}],"sell":[{"quantity":875,"price":24.35,"orders":1},{"quantity":1750,"price":24.4,"orders":2},{"quantity":875,"price":24.5,"orders":1},{"quantity":3500,"price":24.7,"orders":2},{"quantity":3500,"price":24.75,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":24.2,"volume":296625,"average_price":25.08,"oi":285250.0,"net_change":-1.05,"total_buy_quantity":92750.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.95,"upper_circuit_limit":49.55,"last_trade_time":"1751450371740","oi_day_high":291375.0,"oi_day_low":266875.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":13.05,"high":17.25,"low":12.55,"close":15.9},"depth":{"buy":[{"quantity":2075,"price":15.75,"orders":1},{"quantity":4150,"price":15.7,"orders":2},{"quantity":4150,"price":15.65,"orders":2},{"quantity":4150,"price":15.6,"orders":2},{"quantity":2075,"price":15.55,"orders":1}],"sell":[{"quantity":2075,"price":15.9,"orders":1},{"quantity":2075,"price":15.95,"orders":1},{"quantity":4150,"price":16.0,"orders":2},{"quantity":4150,"price":16.1,"orders":2},{"quantity":2075,"price":16.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":15.9,"volume":1713950,"average_price":15.71,"oi":441975.0,"net_change":0.9,"total_buy_quantity":249000.0,"total_sell_quantity":321625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1751450398912","oi_day_high":717950.0,"oi_day_low":305025.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":30.55,"high":32.75,"low":21.0,"close":23.8},"depth":{"buy":[{"quantity":6600,"price":23.55,"orders":4},{"quantity":2475,"price":23.5,"orders":3},{"quantity":2475,"price":23.45,"orders":3},{"quantity":825,"price":23.4,"orders":1},{"quantity":2475,"price":23.35,"orders":2}],"sell":[{"quantity":825,"price":23.7,"orders":1},{"quantity":825,"price":23.75,"orders":1},{"quantity":4950,"price":23.8,"orders":5},{"quantity":2475,"price":23.85,"orders":3},{"quantity":1650,"price":23.9,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":23.8,"volume":2155725,"average_price":25.4,"oi":1028775.0,"net_change":-5.65,"total_buy_quantity":206250.0,"total_sell_quantity":315150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1751450389951","oi_day_high":1090650.0,"oi_day_low":686400.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":71.95,"high":81.0,"low":62.2,"close":76.7},"depth":{"buy":[{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":71.4,"orders":1},{"quantity":250,"price":71.35,"orders":1},{"quantity":250,"price":71.3,"orders":1},{"quantity":250,"price":70.15,"orders":1}],"sell":[{"quantity":250,"price":73.85,"orders":1},{"quantity":250,"price":74.15,"orders":1},{"quantity":250,"price":75.35,"orders":1},{"quantity":250,"price":76.2,"orders":1},{"quantity":250,"price":76.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":76.7,"volume":21000,"average_price":72.79,"oi":44250.0,"net_change":3.6,"total_buy_quantity":30000.0,"total_sell_quantity":41000.0,"lower_circuit_limit":8.3,"upper_circuit_limit":137.9,"last_trade_time":"1751450394720","oi_day_high":44750.0,"oi_day_low":43750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":98.5,"high":121.05,"low":98.45,"close":119.35},"depth":{"buy":[{"quantity":900,"price":115.0,"orders":2},{"quantity":3150,"price":114.95,"orders":1},{"quantity":450,"price":114.9,"orders":1},{"quantity":1350,"price":114.7,"orders":1},{"quantity":450,"price":108.7,"orders":1}],"sell":[{"quantity":450,"price":123.6,"orders":1},{"quantity":450,"price":124.0,"orders":1},{"quantity":450,"price":125.0,"orders":1},{"quantity":450,"price":125.7,"orders":1},{"quantity":450,"price":127.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":119.35,"volume":18000,"average_price":113.69,"oi":93150.0,"net_change":21.7,"total_buy_quantity":41400.0,"total_sell_quantity":38250.0,"lower_circuit_limit":22.9,"upper_circuit_limit":172.4,"last_trade_time":"1751450360431","oi_day_high":93150.0,"oi_day_low":90000.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":17.05,"high":18.9,"low":14.9,"close":16.25},"depth":{"buy":[{"quantity":2600,"price":16.0,"orders":2},{"quantity":1300,"price":15.9,"orders":1},{"quantity":2600,"price":15.85,"orders":2},{"quantity":1300,"price":15.8,"orders":1},{"quantity":3900,"price":15.75,"orders":3}],"sell":[{"quantity":1300,"price":16.25,"orders":1},{"quantity":1300,"price":16.4,"orders":1},{"quantity":1300,"price":16.45,"orders":1},{"quantity":2600,"price":16.5,"orders":2},{"quantity":3900,"price":16.55,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":16.25,"volume":742300,"average_price":16.17,"oi":442000.0,"net_change":-2.05,"total_buy_quantity":210600.0,"total_sell_quantity":253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1751450370111","oi_day_high":477100.0,"oi_day_low":351000.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":56.1,"high":66.0,"low":51.0,"close":61.45},"depth":{"buy":[{"quantity":300,"price":61.55,"orders":1},{"quantity":300,"price":61.5,"orders":1},{"quantity":300,"price":61.35,"orders":1},{"quantity":300,"price":61.2,"orders":1},{"quantity":600,"price":61.15,"orders":2}],"sell":[{"quantity":300,"price":61.95,"orders":1},{"quantity":900,"price":62.0,"orders":3},{"quantity":300,"price":62.35,"orders":1},{"quantity":300,"price":62.4,"orders":1},{"quantity":300,"price":62.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":61.45,"volume":317100,"average_price":57.87,"oi":218700.0,"net_change":5.45,"total_buy_quantity":28800.0,"total_sell_quantity":43800.0,"lower_circuit_limit":8.35,"upper_circuit_limit":103.65,"last_trade_time":"1751450387564","oi_day_high":232500.0,"oi_day_low":218400.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":10.2,"high":11.0,"low":8.45,"close":8.9},"depth":{"buy":[{"quantity":1700,"price":8.55,"orders":1},{"quantity":1700,"price":8.5,"orders":1},{"quantity":5100,"price":8.45,"orders":2},{"quantity":1700,"price":8.4,"orders":1},{"quantity":1700,"price":8.35,"orders":1}],"sell":[{"quantity":1700,"price":8.75,"orders":1},{"quantity":1700,"price":8.8,"orders":1},{"quantity":5100,"price":8.85,"orders":3},{"quantity":5100,"price":8.9,"orders":3},{"quantity":8500,"price":8.95,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":8.9,"volume":295800,"average_price":9.82,"oi":278800.0,"net_change":-1.5,"total_buy_quantity":266900.0,"total_sell_quantity":270300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1751450214203","oi_day_high":312800.0,"oi_day_low":275400.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":32.3,"high":32.3,"low":23.3,"close":25.6},"depth":{"buy":[{"quantity":700,"price":25.75,"orders":2},{"quantity":350,"price":25.7,"orders":1},{"quantity":700,"price":25.5,"orders":2},{"quantity":350,"price":25.3,"orders":1},{"quantity":1750,"price":25.25,"orders":2}],"sell":[{"quantity":350,"price":26.35,"orders":1},{"quantity":350,"price":26.4,"orders":1},{"quantity":1050,"price":26.45,"orders":3},{"quantity":350,"price":26.5,"orders":1},{"quantity":350,"price":26.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":25.6,"volume":432950,"average_price":26.3,"oi":242900.0,"net_change":-4.45,"total_buy_quantity":351750.0,"total_sell_quantity":68600.0,"lower_circuit_limit":1.8,"upper_circuit_limit":58.3,"last_trade_time":"1751450312652","oi_day_high":254450.0,"oi_day_low":217700.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":12.0,"high":12.0,"low":9.1,"close":9.85},"depth":{"buy":[{"quantity":5850,"price":9.8,"orders":2},{"quantity":14625,"price":9.75,"orders":4},{"quantity":8775,"price":9.7,"orders":3},{"quantity":11700,"price":9.65,"orders":4},{"quantity":2925,"price":9.6,"orders":1}],"sell":[{"quantity":8775,"price":9.9,"orders":3},{"quantity":5850,"price":9.95,"orders":2},{"quantity":46800,"price":10.0,"orders":3},{"quantity":2925,"price":10.1,"orders":1},{"quantity":2925,"price":10.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":9.85,"volume":1760850,"average_price":10.37,"oi":2383875.0,"net_change":-2.8,"total_buy_quantity":409500.0,"total_sell_quantity":506025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1751450393084","oi_day_high":2401425.0,"oi_day_low":2293200.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":4.95,"high":5.0,"low":3.65,"close":4.3},"depth":{"buy":[{"quantity":56250,"price":4.2,"orders":6},{"quantity":41250,"price":4.15,"orders":6},{"quantity":60000,"price":4.1,"orders":7},{"quantity":60000,"price":4.05,"orders":7},{"quantity":37500,"price":4.0,"orders":6}],"sell":[{"quantity":7500,"price":4.3,"orders":2},{"quantity":37500,"price":4.35,"orders":6},{"quantity":30000,"price":4.4,"orders":6},{"quantity":37500,"price":4.45,"orders":6},{"quantity":30000,"price":4.5,"orders":5}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":4.3,"volume":3052500,"average_price":4.2,"oi":3768750.0,"net_change":-0.9,"total_buy_quantity":1005000.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1751450398865","oi_day_high":3780000.0,"oi_day_low":3521250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":27.85,"high":40.9,"low":27.0,"close":39.65},"depth":{"buy":[{"quantity":825,"price":39.3,"orders":1},{"quantity":1650,"price":39.2,"orders":2},{"quantity":825,"price":39.15,"orders":1},{"quantity":825,"price":39.1,"orders":1},{"quantity":1650,"price":39.05,"orders":2}],"sell":[{"quantity":825,"price":39.85,"orders":1},{"quantity":825,"price":39.9,"orders":1},{"quantity":825,"price":39.95,"orders":1},{"quantity":825,"price":40.0,"orders":1},{"quantity":825,"price":40.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":39.65,"volume":596475,"average_price":33.24,"oi":741675.0,"net_change":12.15,"total_buy_quantity":59400.0,"total_sell_quantity":70950.0,"lower_circuit_limit":4.7,"upper_circuit_limit":50.3,"last_trade_time":"1751450375038","oi_day_high":766425.0,"oi_day_low":628650.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":69.7,"high":85.65,"low":64.75,"close":74.0},"depth":{"buy":[{"quantity":350,"price":71.85,"orders":1},{"quantity":700,"price":71.8,"orders":2},{"quantity":350,"price":71.65,"orders":1},{"quantity":350,"price":71.6,"orders":1},{"quantity":350,"price":71.25,"orders":1}],"sell":[{"quantity":350,"price":74.4,"orders":1},{"quantity":350,"price":74.45,"orders":1},{"quantity":350,"price":74.65,"orders":1},{"quantity":350,"price":75.4,"orders":1},{"quantity":350,"price":76.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":74.0,"volume":61600,"average_price":77.55,"oi":157850.0,"net_change":3.25,"total_buy_quantity":26600.0,"total_sell_quantity":38500.0,"lower_circuit_limit":14.8,"upper_circuit_limit":126.7,"last_trade_time":"1751450176603","oi_day_high":162750.0,"oi_day_low":157850.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":44.5,"high":50.25,"low":43.15,"close":45.5},"depth":{"buy":[{"quantity":325,"price":44.5,"orders":1},{"quantity":325,"price":44.45,"orders":1},{"quantity":975,"price":43.85,"orders":1},{"quantity":975,"price":43.75,"orders":1},{"quantity":975,"price":43.7,"orders":1}],"sell":[{"quantity":325,"price":45.25,"orders":1},{"quantity":325,"price":45.3,"orders":1},{"quantity":975,"price":46.2,"orders":1},{"quantity":1300,"price":47.5,"orders":2},{"quantity":325,"price":47.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":45.5,"volume":49725,"average_price":47.67,"oi":16250.0,"net_change":8.1,"total_buy_quantity":55250.0,"total_sell_quantity":42250.0,"lower_circuit_limit":1.65,"upper_circuit_limit":73.15,"last_trade_time":"1751449598197","oi_day_high":32175.0,"oi_day_low":16250.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":6.65,"high":7.2,"low":5.6,"close":6.05},"depth":{"buy":[{"quantity":6750,"price":5.95,"orders":1},{"quantity":20250,"price":5.9,"orders":3},{"quantity":20250,"price":5.85,"orders":3},{"quantity":6750,"price":5.8,"orders":1},{"quantity":6750,"price":5.75,"orders":1}],"sell":[{"quantity":13500,"price":6.05,"orders":2},{"quantity":13500,"price":6.1,"orders":2},{"quantity":13500,"price":6.15,"orders":2},{"quantity":6750,"price":6.2,"orders":1},{"quantity":6750,"price":6.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":6.05,"volume":735750,"average_price":6.19,"oi":2335500.0,"net_change":-0.95,"total_buy_quantity":614250.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1751450370771","oi_day_high":2342250.0,"oi_day_low":2281500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":37.35,"high":50.2,"low":33.7,"close":36.65},"depth":{"buy":[{"quantity":250,"price":36.95,"orders":2},{"quantity":125,"price":36.3,"orders":1},{"quantity":250,"price":36.25,"orders":1},{"quantity":125,"price":36.2,"orders":1},{"quantity":250,"price":35.05,"orders":1}],"sell":[{"quantity":125,"price":38.8,"orders":1},{"quantity":125,"price":38.85,"orders":1},{"quantity":125,"price":39.15,"orders":1},{"quantity":125,"price":40.7,"orders":1},{"quantity":125,"price":43.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":36.65,"volume":87125,"average_price":39.4,"oi":70250.0,"net_change":-2.65,"total_buy_quantity":43250.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.35,"last_trade_time":"1751450370003","oi_day_high":72750.0,"oi_day_low":69125.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":75.0,"high":127.5,"low":73.95,"close":104.0},"depth":{"buy":[{"quantity":150,"price":103.05,"orders":1},{"quantity":300,"price":103.0,"orders":2},{"quantity":300,"price":102.1,"orders":2},{"quantity":750,"price":102.0,"orders":4},{"quantity":150,"price":100.15,"orders":1}],"sell":[{"quantity":150,"price":105.75,"orders":1},{"quantity":150,"price":105.8,"orders":1},{"quantity":600,"price":106.0,"orders":2},{"quantity":150,"price":106.85,"orders":1},{"quantity":150,"price":106.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":104.0,"volume":613050,"average_price":115.53,"oi":105000.0,"net_change":25.5,"total_buy_quantity":26550.0,"total_sell_quantity":36150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.15,"last_trade_time":"1751450393096","oi_day_high":150000.0,"oi_day_low":86550.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":16.5,"high":19.2,"low":16.3,"close":17.5},"depth":{"buy":[{"quantity":1750,"price":17.05,"orders":2},{"quantity":875,"price":17.0,"orders":1},{"quantity":1750,"price":16.85,"orders":1},{"quantity":875,"price":16.75,"orders":1},{"quantity":2625,"price":16.15,"orders":1}],"sell":[{"quantity":875,"price":17.8,"orders":1},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":18.05,"orders":1},{"quantity":875,"price":18.1,"orders":1},{"quantity":1750,"price":18.45,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":17.5,"volume":32375,"average_price":17.86,"oi":189875.0,"net_change":-0.35,"total_buy_quantity":198625.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1751449916619","oi_day_high":193375.0,"oi_day_low":187250.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":41.0,"high":41.0,"low":25.75,"close":29.3},"depth":{"buy":[{"quantity":1050,"price":29.35,"orders":2},{"quantity":525,"price":28.95,"orders":1},{"quantity":525,"price":28.9,"orders":1},{"quantity":1050,"price":28.85,"orders":1},{"quantity":525,"price":28.1,"orders":1}],"sell":[{"quantity":525,"price":30.0,"orders":1},{"quantity":1050,"price":30.35,"orders":1},{"quantity":1050,"price":31.1,"orders":2},{"quantity":1575,"price":31.15,"orders":2},{"quantity":525,"price":31.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":29.3,"volume":66150,"average_price":31.83,"oi":117075.0,"net_change":-2.9,"total_buy_quantity":135975.0,"total_sell_quantity":46725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.15,"last_trade_time":"1751450382053","oi_day_high":123900.0,"oi_day_low":114975.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":44.8,"high":47.85,"low":36.85,"close":39.85},"depth":{"buy":[{"quantity":300,"price":39.65,"orders":1},{"quantity":300,"price":39.6,"orders":1},{"quantity":300,"price":39.4,"orders":1},{"quantity":300,"price":39.35,"orders":1},{"quantity":300,"price":39.1,"orders":1}],"sell":[{"quantity":600,"price":40.75,"orders":2},{"quantity":300,"price":40.8,"orders":1},{"quantity":300,"price":41.0,"orders":1},{"quantity":300,"price":41.75,"orders":1},{"quantity":600,"price":41.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":39.85,"volume":85800,"average_price":42.7,"oi":108600.0,"net_change":0.4,"total_buy_quantity":72000.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.95,"last_trade_time":"1751450325895","oi_day_high":109200.0,"oi_day_low":96000.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.85,"high":6.45,"low":4.95,"close":5.8},"depth":{"buy":[{"quantity":5000,"price":5.7,"orders":2},{"quantity":7500,"price":5.65,"orders":2},{"quantity":17500,"price":5.6,"orders":6},{"quantity":12500,"price":5.55,"orders":4},{"quantity":17500,"price":5.5,"orders":7}],"sell":[{"quantity":12500,"price":5.8,"orders":4},{"quantity":12500,"price":5.85,"orders":5},{"quantity":40000,"price":5.9,"orders":7},{"quantity":22500,"price":5.95,"orders":6},{"quantity":10000,"price":6.0,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.8,"volume":2890000,"average_price":5.71,"oi":1475000.0,"net_change":0.0,"total_buy_quantity":975000.0,"total_sell_quantity":497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751450390718","oi_day_high":1617500.0,"oi_day_low":1450000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":250.0,"high":250.0,"low":200.0,"close":200.0},"depth":{"buy":[{"quantity":250,"price":196.1,"orders":1},{"quantity":500,"price":196.05,"orders":2},{"quantity":250,"price":196.0,"orders":1},{"quantity":250,"price":195.85,"orders":1},{"quantity":250,"price":194.35,"orders":1}],"sell":[{"quantity":250,"price":203.25,"orders":1},{"quantity":250,"price":203.3,"orders":1},{"quantity":500,"price":204.5,"orders":2},{"quantity":250,"price":204.6,"orders":1},{"quantity":500,"price":207.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":200.0,"volume":5750,"average_price":223.65,"oi":23000.0,"net_change":-50.0,"total_buy_quantity":17250.0,"total_sell_quantity":25500.0,"lower_circuit_limit":127.55,"upper_circuit_limit":372.45,"last_trade_time":"1751450362440","oi_day_high":23000.0,"oi_day_low":20000.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":1.6,"high":1.6,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":167400,"price":1.05,"orders":11},{"quantity":174375,"price":1.0,"orders":8},{"quantity":167400,"price":0.95,"orders":11},{"quantity":348750,"price":0.9,"orders":7},{"quantity":341775,"price":0.85,"orders":6}],"sell":[{"quantity":41850,"price":1.1,"orders":4},{"quantity":104625,"price":1.15,"orders":12},{"quantity":83700,"price":1.2,"orders":8},{"quantity":90675,"price":1.25,"orders":9},{"quantity":48825,"price":1.3,"orders":7}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":1.05,"volume":6786675,"average_price":1.16,"oi":4254750.0,"net_change":-0.65,"total_buy_quantity":6256575.0,"total_sell_quantity":1443825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1751450391070","oi_day_high":4303575.0,"oi_day_low":3613050.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":6.55,"high":6.95,"low":5.0,"close":5.5},"depth":{"buy":[{"quantity":17000,"price":5.45,"orders":4},{"quantity":21250,"price":5.4,"orders":3},{"quantity":38250,"price":5.35,"orders":6},{"quantity":29750,"price":5.3,"orders":5},{"quantity":8500,"price":5.25,"orders":2}],"sell":[{"quantity":29750,"price":5.5,"orders":4},{"quantity":34000,"price":5.55,"orders":5},{"quantity":21250,"price":5.6,"orders":3},{"quantity":55250,"price":5.65,"orders":8},{"quantity":8500,"price":5.7,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":5.5,"volume":2409750,"average_price":5.67,"oi":3629500.0,"net_change":-0.85,"total_buy_quantity":824500.0,"total_sell_quantity":964750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1751450394403","oi_day_high":3629500.0,"oi_day_low":3217250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":28.3,"high":40.5,"low":28.0,"close":31.75},"depth":{"buy":[{"quantity":850,"price":31.45,"orders":2},{"quantity":425,"price":31.3,"orders":1},{"quantity":425,"price":31.1,"orders":1},{"quantity":425,"price":30.95,"orders":1},{"quantity":1275,"price":30.9,"orders":2}],"sell":[{"quantity":425,"price":32.45,"orders":1},{"quantity":425,"price":32.5,"orders":1},{"quantity":850,"price":33.25,"orders":1},{"quantity":850,"price":34.15,"orders":1},{"quantity":1275,"price":34.45,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":31.75,"volume":123250,"average_price":32.18,"oi":66725.0,"net_change":-4.2,"total_buy_quantity":102850.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.6,"last_trade_time":"1751450284451","oi_day_high":75225.0,"oi_day_low":65875.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":166.9,"high":166.9,"low":126.65,"close":142.8},"depth":{"buy":[{"quantity":250,"price":137.95,"orders":2},{"quantity":125,"price":137.9,"orders":1},{"quantity":125,"price":137.75,"orders":1},{"quantity":125,"price":137.65,"orders":1},{"quantity":125,"price":137.55,"orders":1}],"sell":[{"quantity":125,"price":142.75,"orders":1},{"quantity":125,"price":142.8,"orders":1},{"quantity":125,"price":144.7,"orders":1},{"quantity":125,"price":144.75,"orders":1},{"quantity":125,"price":147.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":142.8,"volume":20375,"average_price":139.28,"oi":11000.0,"net_change":-19.35,"total_buy_quantity":9625.0,"total_sell_quantity":9125.0,"lower_circuit_limit":38.5,"upper_circuit_limit":285.8,"last_trade_time":"1751450136408","oi_day_high":12375.0,"oi_day_low":9625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":39.55,"high":43.8,"low":34.75,"close":38.05},"depth":{"buy":[{"quantity":800,"price":38.0,"orders":1},{"quantity":400,"price":37.9,"orders":1},{"quantity":400,"price":37.8,"orders":1},{"quantity":400,"price":37.75,"orders":1},{"quantity":400,"price":37.7,"orders":1}],"sell":[{"quantity":400,"price":38.35,"orders":1},{"quantity":400,"price":38.4,"orders":1},{"quantity":400,"price":38.45,"orders":1},{"quantity":400,"price":38.6,"orders":1},{"quantity":1200,"price":38.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":38.05,"volume":326000,"average_price":39.65,"oi":336400.0,"net_change":-1.15,"total_buy_quantity":82800.0,"total_sell_quantity":120800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.05,"last_trade_time":"1751450380632","oi_day_high":336400.0,"oi_day_low":230400.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":8.65,"high":10.25,"low":7.75,"close":7.75},"depth":{"buy":[{"quantity":7200,"price":7.6,"orders":4},{"quantity":3600,"price":7.55,"orders":2},{"quantity":5400,"price":7.5,"orders":3},{"quantity":1800,"price":7.45,"orders":1},{"quantity":1800,"price":7.4,"orders":1}],"sell":[{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":1800,"price":7.95,"orders":1},{"quantity":5400,"price":8.0,"orders":3},{"quantity":1800,"price":8.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":7.75,"volume":347400,"average_price":8.93,"oi":1369800.0,"net_change":-1.3,"total_buy_quantity":358200.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1751450329126","oi_day_high":1371600.0,"oi_day_low":1285200.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":5.45,"high":8.7,"low":5.1,"close":8.6},"depth":{"buy":[{"quantity":14100,"price":8.55,"orders":3},{"quantity":9400,"price":8.5,"orders":2},{"quantity":14100,"price":8.45,"orders":3},{"quantity":4700,"price":8.4,"orders":1},{"quantity":23500,"price":8.35,"orders":2}],"sell":[{"quantity":4700,"price":8.7,"orders":1},{"quantity":9400,"price":8.75,"orders":2},{"quantity":18800,"price":8.8,"orders":4},{"quantity":4700,"price":8.85,"orders":1},{"quantity":47000,"price":8.9,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":8.6,"volume":2420500,"average_price":6.45,"oi":1193800.0,"net_change":3.55,"total_buy_quantity":611000.0,"total_sell_quantity":441800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751450281363","oi_day_high":1635600.0,"oi_day_low":1193800.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":363.95,"high":363.95,"low":296.7,"close":342.7},"depth":{"buy":[{"quantity":150,"price":334.7,"orders":1},{"quantity":150,"price":334.65,"orders":1},{"quantity":150,"price":334.45,"orders":1},{"quantity":150,"price":334.35,"orders":1},{"quantity":150,"price":333.1,"orders":1}],"sell":[{"quantity":300,"price":343.85,"orders":2},{"quantity":150,"price":343.9,"orders":1},{"quantity":150,"price":344.65,"orders":1},{"quantity":150,"price":349.9,"orders":1},{"quantity":450,"price":350.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":342.7,"volume":16650,"average_price":325.58,"oi":292350.0,"net_change":-17.2,"total_buy_quantity":10200.0,"total_sell_quantity":15750.0,"lower_circuit_limit":123.35,"upper_circuit_limit":596.45,"last_trade_time":"1751449713072","oi_day_high":293850.0,"oi_day_low":292350.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":7.35,"high":7.35,"low":4.7,"close":4.9},"depth":{"buy":[{"quantity":3150,"price":4.9,"orders":3},{"quantity":3150,"price":4.85,"orders":3},{"quantity":3150,"price":4.8,"orders":3},{"quantity":5250,"price":4.75,"orders":5},{"quantity":4200,"price":4.7,"orders":4}],"sell":[{"quantity":5250,"price":5.0,"orders":5},{"quantity":3150,"price":5.05,"orders":3},{"quantity":4200,"price":5.1,"orders":4},{"quantity":3150,"price":5.15,"orders":3},{"quantity":1050,"price":5.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.9,"volume":144900,"average_price":5.59,"oi":151200.0,"net_change":-3.35,"total_buy_quantity":163800.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751450392839","oi_day_high":156450.0,"oi_day_low":132300.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":7.4,"high":7.7,"low":5.3,"close":5.8},"depth":{"buy":[{"quantity":4050,"price":5.75,"orders":3},{"quantity":12150,"price":5.7,"orders":7},{"quantity":9450,"price":5.65,"orders":5},{"quantity":10800,"price":5.6,"orders":4},{"quantity":16200,"price":5.55,"orders":7}],"sell":[{"quantity":9450,"price":5.85,"orders":6},{"quantity":9450,"price":5.9,"orders":6},{"quantity":14850,"price":5.95,"orders":7},{"quantity":9450,"price":6.0,"orders":5},{"quantity":4050,"price":6.05,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":5.8,"volume":2195100,"average_price":6.11,"oi":5157000.0,"net_change":-1.4,"total_buy_quantity":380700.0,"total_sell_quantity":502200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1751450364504","oi_day_high":5173200.0,"oi_day_low":5124600.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":16.8,"high":22.2,"low":16.5,"close":19.85},"depth":{"buy":[{"quantity":2000,"price":19.85,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":3000,"price":19.55,"orders":4}],"sell":[{"quantity":7000,"price":19.9,"orders":2},{"quantity":3000,"price":19.95,"orders":3},{"quantity":2500,"price":20.0,"orders":4},{"quantity":1000,"price":20.05,"orders":1},{"quantity":2000,"price":20.1,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":19.85,"volume":3953500,"average_price":19.81,"oi":2662000.0,"net_change":2.1,"total_buy_quantity":238000.0,"total_sell_quantity":299500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1751450395081","oi_day_high":2942000.0,"oi_day_low":2662000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":345.0,"high":392.35,"low":280.05,"close":313.5},"depth":{"buy":[{"quantity":75,"price":313.4,"orders":1},{"quantity":75,"price":313.35,"orders":1},{"quantity":75,"price":313.3,"orders":1},{"quantity":75,"price":312.4,"orders":1},{"quantity":150,"price":312.35,"orders":2}],"sell":[{"quantity":75,"price":317.45,"orders":1},{"quantity":150,"price":317.8,"orders":2},{"quantity":75,"price":318.8,"orders":1},{"quantity":75,"price":318.85,"orders":1},{"quantity":225,"price":320.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":313.5,"volume":102525,"average_price":334.61,"oi":35250.0,"net_change":-23.25,"total_buy_quantity":12750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":31.75,"upper_circuit_limit":641.75,"last_trade_time":"1751450397093","oi_day_high":38550.0,"oi_day_low":31125.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":9.9,"high":12.2,"low":7.7,"close":9.2},"depth":{"buy":[{"quantity":2300,"price":9.15,"orders":2},{"quantity":4600,"price":9.1,"orders":4},{"quantity":6900,"price":9.05,"orders":5},{"quantity":3450,"price":9.0,"orders":3},{"quantity":2300,"price":8.95,"orders":2}],"sell":[{"quantity":1150,"price":9.3,"orders":1},{"quantity":4600,"price":9.35,"orders":4},{"quantity":5750,"price":9.4,"orders":5},{"quantity":1150,"price":9.45,"orders":1},{"quantity":6900,"price":9.5,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":9.2,"volume":4175650,"average_price":9.71,"oi":1445550.0,"net_change":-1.25,"total_buy_quantity":380650.0,"total_sell_quantity":302450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1751450393082","oi_day_high":1449000.0,"oi_day_low":1279950.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":10.25,"high":11.05,"low":8.85,"close":9.5},"depth":{"buy":[{"quantity":4425,"price":9.35,"orders":1},{"quantity":4425,"price":9.3,"orders":1},{"quantity":8850,"price":9.1,"orders":1},{"quantity":53100,"price":9.05,"orders":3},{"quantity":44250,"price":8.9,"orders":1}],"sell":[{"quantity":8850,"price":9.6,"orders":2},{"quantity":8850,"price":9.65,"orders":2},{"quantity":13275,"price":9.75,"orders":3},{"quantity":4425,"price":9.85,"orders":1},{"quantity":4425,"price":10.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":9.5,"volume":88500,"average_price":9.62,"oi":345150.0,"net_change":-1.25,"total_buy_quantity":389400.0,"total_sell_quantity":336300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1751448641303","oi_day_high":358425.0,"oi_day_low":340725.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":11.95,"high":16.0,"low":10.25,"close":12.5},"depth":{"buy":[{"quantity":1025,"price":12.35,"orders":1},{"quantity":2050,"price":12.3,"orders":2},{"quantity":1025,"price":12.25,"orders":1},{"quantity":6150,"price":12.2,"orders":5},{"quantity":3075,"price":12.15,"orders":3}],"sell":[{"quantity":3075,"price":12.5,"orders":1},{"quantity":1025,"price":12.55,"orders":1},{"quantity":1025,"price":12.65,"orders":1},{"quantity":4100,"price":12.7,"orders":4},{"quantity":4100,"price":12.75,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":12.5,"volume":4183025,"average_price":12.37,"oi":2013100.0,"net_change":0.9,"total_buy_quantity":265475.0,"total_sell_quantity":523775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751450395791","oi_day_high":2013100.0,"oi_day_low":1558000.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":12.5,"high":12.5,"low":9.5,"close":11.0},"depth":{"buy":[{"quantity":3950,"price":10.85,"orders":2},{"quantity":7900,"price":10.8,"orders":3},{"quantity":7900,"price":10.75,"orders":3},{"quantity":3950,"price":10.7,"orders":2},{"quantity":7900,"price":10.65,"orders":3}],"sell":[{"quantity":39500,"price":11.0,"orders":10},{"quantity":7900,"price":11.05,"orders":2},{"quantity":1975,"price":11.15,"orders":1},{"quantity":1975,"price":11.25,"orders":1},{"quantity":5925,"price":11.3,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.0,"volume":1615550,"average_price":10.57,"oi":1390400.0,"net_change":-0.55,"total_buy_quantity":432525.0,"total_sell_quantity":391050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1751450389987","oi_day_high":1489150.0,"oi_day_low":1301525.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":44.95,"high":45.0,"low":35.15,"close":36.55},"depth":{"buy":[{"quantity":375,"price":36.55,"orders":1},{"quantity":375,"price":36.3,"orders":1},{"quantity":375,"price":36.25,"orders":1},{"quantity":375,"price":36.1,"orders":1},{"quantity":1500,"price":36.05,"orders":3}],"sell":[{"quantity":375,"price":37.15,"orders":1},{"quantity":375,"price":37.2,"orders":1},{"quantity":375,"price":37.6,"orders":1},{"quantity":750,"price":37.95,"orders":1},{"quantity":375,"price":38.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":36.55,"volume":86625,"average_price":38.05,"oi":129375.0,"net_change":-5.65,"total_buy_quantity":78750.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.15,"last_trade_time":"1751450385635","oi_day_high":135000.0,"oi_day_low":129375.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":60.95,"high":62.7,"low":52.3,"close":54.15},"depth":{"buy":[{"quantity":475,"price":53.95,"orders":1},{"quantity":475,"price":53.9,"orders":1},{"quantity":475,"price":53.85,"orders":1},{"quantity":475,"price":53.4,"orders":1},{"quantity":950,"price":53.35,"orders":1}],"sell":[{"quantity":950,"price":54.6,"orders":2},{"quantity":1900,"price":54.65,"orders":2},{"quantity":475,"price":54.7,"orders":1},{"quantity":1425,"price":55.15,"orders":1},{"quantity":1425,"price":55.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":54.15,"volume":173375,"average_price":56.61,"oi":433200.0,"net_change":-2.95,"total_buy_quantity":76950.0,"total_sell_quantity":53675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.7,"last_trade_time":"1751450399021","oi_day_high":452200.0,"oi_day_low":432250.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":65.05,"high":75.0,"low":58.95,"close":61.15},"depth":{"buy":[{"quantity":175,"price":61.2,"orders":1},{"quantity":350,"price":61.15,"orders":2},{"quantity":350,"price":61.1,"orders":1},{"quantity":1750,"price":61.05,"orders":1},{"quantity":175,"price":60.85,"orders":1}],"sell":[{"quantity":175,"price":62.15,"orders":1},{"quantity":175,"price":62.3,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":350,"price":62.9,"orders":1},{"quantity":350,"price":62.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":61.15,"volume":130025,"average_price":67.63,"oi":115150.0,"net_change":-5.0,"total_buy_quantity":47600.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.3,"last_trade_time":"1751450260585","oi_day_high":115150.0,"oi_day_low":97125.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":9.2,"high":13.4,"low":9.15,"close":12.95},"depth":{"buy":[{"quantity":8325,"price":12.7,"orders":3},{"quantity":5550,"price":12.65,"orders":2},{"quantity":5550,"price":12.6,"orders":2},{"quantity":2775,"price":12.55,"orders":1},{"quantity":2775,"price":12.5,"orders":1}],"sell":[{"quantity":5550,"price":12.9,"orders":2},{"quantity":5550,"price":12.95,"orders":2},{"quantity":8325,"price":13.0,"orders":3},{"quantity":5550,"price":13.05,"orders":2},{"quantity":2775,"price":13.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":12.95,"volume":1282050,"average_price":11.86,"oi":1484625.0,"net_change":3.65,"total_buy_quantity":338550.0,"total_sell_quantity":208125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1751450389527","oi_day_high":1504050.0,"oi_day_low":1218225.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":54.65,"high":67.3,"low":47.9,"close":65.55},"depth":{"buy":[{"quantity":400,"price":65.2,"orders":1},{"quantity":400,"price":65.15,"orders":1},{"quantity":800,"price":65.1,"orders":2},{"quantity":800,"price":65.05,"orders":2},{"quantity":800,"price":65.0,"orders":2}],"sell":[{"quantity":400,"price":66.45,"orders":1},{"quantity":400,"price":66.5,"orders":1},{"quantity":800,"price":66.55,"orders":2},{"quantity":800,"price":66.6,"orders":2},{"quantity":400,"price":66.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":65.55,"volume":635600,"average_price":55.57,"oi":372800.0,"net_change":11.85,"total_buy_quantity":38800.0,"total_sell_quantity":42000.0,"lower_circuit_limit":6.2,"upper_circuit_limit":101.2,"last_trade_time":"1751450231688","oi_day_high":404000.0,"oi_day_low":345600.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":40.1,"high":55.15,"low":36.4,"close":48.3},"depth":{"buy":[{"quantity":475,"price":47.5,"orders":1},{"quantity":475,"price":47.45,"orders":1},{"quantity":950,"price":46.85,"orders":1},{"quantity":950,"price":45.95,"orders":1},{"quantity":950,"price":45.05,"orders":1}],"sell":[{"quantity":475,"price":48.5,"orders":1},{"quantity":475,"price":48.8,"orders":1},{"quantity":475,"price":48.85,"orders":1},{"quantity":475,"price":49.1,"orders":1},{"quantity":475,"price":49.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":48.3,"volume":157700,"average_price":48.13,"oi":272650.0,"net_change":6.55,"total_buy_quantity":77425.0,"total_sell_quantity":69350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1751450380407","oi_day_high":275025.0,"oi_day_low":246525.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":210.0,"high":222.55,"low":182.0,"close":203.45},"depth":{"buy":[{"quantity":75,"price":202.5,"orders":1},{"quantity":75,"price":202.45,"orders":1},{"quantity":150,"price":200.65,"orders":1},{"quantity":150,"price":200.1,"orders":1},{"quantity":225,"price":200.05,"orders":2}],"sell":[{"quantity":75,"price":204.65,"orders":1},{"quantity":75,"price":204.7,"orders":1},{"quantity":75,"price":205.0,"orders":1},{"quantity":150,"price":206.75,"orders":1},{"quantity":75,"price":206.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":203.45,"volume":57450,"average_price":200.36,"oi":69375.0,"net_change":12.75,"total_buy_quantity":23100.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":389.2,"last_trade_time":"1751450373555","oi_day_high":69375.0,"oi_day_low":62550.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":5.55,"high":7.8,"low":5.2,"close":6.6},"depth":{"buy":[{"quantity":6075,"price":6.6,"orders":3},{"quantity":8100,"price":6.55,"orders":4},{"quantity":10125,"price":6.5,"orders":5},{"quantity":6075,"price":6.45,"orders":3},{"quantity":8100,"price":6.4,"orders":4}],"sell":[{"quantity":8100,"price":6.75,"orders":4},{"quantity":8100,"price":6.8,"orders":4},{"quantity":10125,"price":6.85,"orders":5},{"quantity":4050,"price":6.9,"orders":2},{"quantity":4050,"price":6.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":6.6,"volume":814050,"average_price":6.57,"oi":1111725.0,"net_change":0.15,"total_buy_quantity":360450.0,"total_sell_quantity":465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751450361232","oi_day_high":1194750.0,"oi_day_low":1095525.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.6,"high":7.6,"low":5.9,"close":6.95},"depth":{"buy":[{"quantity":9000,"price":6.95,"orders":2},{"quantity":15750,"price":6.9,"orders":4},{"quantity":6750,"price":6.85,"orders":2},{"quantity":6750,"price":6.8,"orders":1},{"quantity":4500,"price":6.75,"orders":1}],"sell":[{"quantity":4500,"price":7.05,"orders":2},{"quantity":6750,"price":7.1,"orders":2},{"quantity":13500,"price":7.15,"orders":4},{"quantity":4500,"price":7.2,"orders":1},{"quantity":4500,"price":7.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":6.95,"volume":2245500,"average_price":6.71,"oi":2628000.0,"net_change":0.35,"total_buy_quantity":364500.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1751450325747","oi_day_high":2655000.0,"oi_day_low":2560500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":20.55,"high":27.75,"low":20.0,"close":27.05},"depth":{"buy":[{"quantity":2000,"price":26.85,"orders":2},{"quantity":1000,"price":26.75,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.6,"orders":1}],"sell":[{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":2000,"price":27.2,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":27.05,"volume":618000,"average_price":24.73,"oi":321000.0,"net_change":6.55,"total_buy_quantity":154000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1751450392514","oi_day_high":333000.0,"oi_day_low":273000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":7.8,"high":9.3,"low":6.85,"close":8.25},"depth":{"buy":[{"quantity":6300,"price":8.2,"orders":2},{"quantity":9450,"price":8.15,"orders":3},{"quantity":6300,"price":8.1,"orders":2},{"quantity":9450,"price":8.05,"orders":3},{"quantity":6300,"price":8.0,"orders":2}],"sell":[{"quantity":3150,"price":8.3,"orders":1},{"quantity":12600,"price":8.35,"orders":4},{"quantity":6300,"price":8.4,"orders":2},{"quantity":6300,"price":8.45,"orders":2},{"quantity":3150,"price":8.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":8.25,"volume":831600,"average_price":8.05,"oi":878850.0,"net_change":0.55,"total_buy_quantity":403200.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1751450363088","oi_day_high":967050.0,"oi_day_low":878850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":6.8,"high":9.9,"low":6.8,"close":8.95},"depth":{"buy":[{"quantity":9300,"price":8.9,"orders":3},{"quantity":9300,"price":8.85,"orders":3},{"quantity":9300,"price":8.8,"orders":3},{"quantity":12400,"price":8.75,"orders":3},{"quantity":12400,"price":8.7,"orders":2}],"sell":[{"quantity":3100,"price":9.05,"orders":1},{"quantity":3100,"price":9.1,"orders":1},{"quantity":12400,"price":9.15,"orders":3},{"quantity":3100,"price":9.2,"orders":1},{"quantity":24800,"price":9.25,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.95,"volume":2179300,"average_price":8.66,"oi":830800.0,"net_change":2.7,"total_buy_quantity":465000.0,"total_sell_quantity":564200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1751450381576","oi_day_high":1091200.0,"oi_day_low":787400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":118.0,"high":148.55,"low":108.8,"close":122.5},"depth":{"buy":[{"quantity":350,"price":121.45,"orders":2},{"quantity":175,"price":117.9,"orders":1},{"quantity":175,"price":117.85,"orders":1},{"quantity":175,"price":115.1,"orders":1},{"quantity":350,"price":115.05,"orders":1}],"sell":[{"quantity":175,"price":123.55,"orders":1},{"quantity":350,"price":124.95,"orders":1},{"quantity":350,"price":129.95,"orders":1},{"quantity":175,"price":136.15,"orders":1},{"quantity":1750,"price":136.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":122.5,"volume":25550,"average_price":129.94,"oi":11900.0,"net_change":17.25,"total_buy_quantity":55650.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.75,"last_trade_time":"1751450351263","oi_day_high":14000.0,"oi_day_low":10325.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":5.55,"high":5.55,"low":4.3,"close":5.35},"depth":{"buy":[{"quantity":32400,"price":5.25,"orders":8},{"quantity":18000,"price":5.2,"orders":5},{"quantity":18000,"price":5.15,"orders":5},{"quantity":18000,"price":5.1,"orders":5},{"quantity":25200,"price":5.05,"orders":6}],"sell":[{"quantity":10800,"price":5.35,"orders":3},{"quantity":25200,"price":5.4,"orders":6},{"quantity":36000,"price":5.45,"orders":9},{"quantity":28800,"price":5.5,"orders":7},{"quantity":28800,"price":5.55,"orders":7}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.35,"volume":2037600,"average_price":4.85,"oi":1965600.0,"net_change":-0.2,"total_buy_quantity":968400.0,"total_sell_quantity":644400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1751450246647","oi_day_high":1980000.0,"oi_day_low":1738800.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":14.5,"high":14.5,"low":10.3,"close":11.6},"depth":{"buy":[{"quantity":1650,"price":11.4,"orders":1},{"quantity":1650,"price":11.35,"orders":1},{"quantity":1650,"price":11.3,"orders":1},{"quantity":1650,"price":11.05,"orders":1},{"quantity":1650,"price":11.0,"orders":1}],"sell":[{"quantity":4950,"price":11.75,"orders":3},{"quantity":3300,"price":11.8,"orders":2},{"quantity":3300,"price":11.85,"orders":2},{"quantity":1650,"price":11.9,"orders":1},{"quantity":4950,"price":11.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":11.6,"volume":293700,"average_price":11.64,"oi":750750.0,"net_change":-2.9,"total_buy_quantity":244200.0,"total_sell_quantity":293700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1751450310449","oi_day_high":752400.0,"oi_day_low":669900.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":47.8,"high":47.8,"low":36.95,"close":41.7},"depth":{"buy":[{"quantity":700,"price":41.65,"orders":1},{"quantity":700,"price":41.6,"orders":1},{"quantity":700,"price":41.55,"orders":1},{"quantity":1400,"price":41.5,"orders":2},{"quantity":2100,"price":41.45,"orders":3}],"sell":[{"quantity":700,"price":41.95,"orders":1},{"quantity":700,"price":42.0,"orders":1},{"quantity":2100,"price":42.05,"orders":3},{"quantity":700,"price":42.1,"orders":1},{"quantity":1400,"price":42.15,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":41.7,"volume":870800,"average_price":41.51,"oi":688100.0,"net_change":-13.75,"total_buy_quantity":77700.0,"total_sell_quantity":99400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.25,"last_trade_time":"1751450381664","oi_day_high":762300.0,"oi_day_low":683900.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":7.95,"high":9.1,"low":6.55,"close":7.8},"depth":{"buy":[{"quantity":18750,"price":7.7,"orders":5},{"quantity":7500,"price":7.65,"orders":2},{"quantity":7500,"price":7.6,"orders":2},{"quantity":11250,"price":7.55,"orders":2},{"quantity":15000,"price":7.5,"orders":4}],"sell":[{"quantity":3750,"price":7.8,"orders":1},{"quantity":7500,"price":7.85,"orders":2},{"quantity":7500,"price":7.9,"orders":2},{"quantity":11250,"price":7.95,"orders":3},{"quantity":11250,"price":8.0,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":7.8,"volume":2268750,"average_price":7.6,"oi":1380000.0,"net_change":-1.2,"total_buy_quantity":393750.0,"total_sell_quantity":386250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751450368026","oi_day_high":1413750.0,"oi_day_low":1038750.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":58.95,"high":69.0,"low":49.6,"close":66.45},"depth":{"buy":[{"quantity":275,"price":66.25,"orders":1},{"quantity":275,"price":66.15,"orders":1},{"quantity":2750,"price":66.0,"orders":1},{"quantity":275,"price":58.95,"orders":1},{"quantity":4400,"price":58.9,"orders":1}],"sell":[{"quantity":550,"price":68.45,"orders":2},{"quantity":275,"price":68.7,"orders":1},{"quantity":275,"price":68.75,"orders":1},{"quantity":275,"price":68.8,"orders":1},{"quantity":550,"price":69.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":66.45,"volume":124025,"average_price":60.7,"oi":98175.0,"net_change":1.95,"total_buy_quantity":49500.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.85,"last_trade_time":"1751450382418","oi_day_high":103125.0,"oi_day_low":94875.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":38.25,"high":38.25,"low":27.7,"close":28.2},"depth":{"buy":[{"quantity":1000,"price":28.05,"orders":1},{"quantity":1000,"price":28.0,"orders":1},{"quantity":3000,"price":27.95,"orders":3},{"quantity":3000,"price":27.9,"orders":2},{"quantity":3000,"price":27.85,"orders":2}],"sell":[{"quantity":1000,"price":28.2,"orders":1},{"quantity":2000,"price":28.45,"orders":2},{"quantity":1000,"price":28.5,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":1000,"price":28.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":28.2,"volume":532000,"average_price":31.0,"oi":416000.0,"net_change":-10.6,"total_buy_quantity":144000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":7.2,"upper_circuit_limit":70.4,"last_trade_time":"1751450392747","oi_day_high":416000.0,"oi_day_low":370000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":10.85,"high":12.35,"low":10.5,"close":10.8},"depth":{"buy":[{"quantity":7275,"price":10.75,"orders":3},{"quantity":7275,"price":10.7,"orders":3},{"quantity":7275,"price":10.65,"orders":2},{"quantity":4850,"price":10.6,"orders":2},{"quantity":14550,"price":10.55,"orders":4}],"sell":[{"quantity":2425,"price":10.9,"orders":1},{"quantity":7275,"price":10.95,"orders":2},{"quantity":4850,"price":11.0,"orders":2},{"quantity":4850,"price":11.05,"orders":1},{"quantity":2425,"price":11.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":10.8,"volume":1365275,"average_price":11.52,"oi":982125.0,"net_change":-0.2,"total_buy_quantity":322525.0,"total_sell_quantity":276450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751450288775","oi_day_high":982125.0,"oi_day_low":693550.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":405.75,"high":481.45,"low":357.7,"close":414.65},"depth":{"buy":[{"quantity":150,"price":411.5,"orders":2},{"quantity":75,"price":411.45,"orders":1},{"quantity":300,"price":411.4,"orders":2},{"quantity":75,"price":411.35,"orders":1},{"quantity":225,"price":410.15,"orders":1}],"sell":[{"quantity":75,"price":418.85,"orders":1},{"quantity":75,"price":418.9,"orders":1},{"quantity":75,"price":419.85,"orders":1},{"quantity":75,"price":419.9,"orders":1},{"quantity":225,"price":419.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":414.65,"volume":23175,"average_price":405.59,"oi":17700.0,"net_change":-1.9,"total_buy_quantity":5250.0,"total_sell_quantity":7800.0,"lower_circuit_limit":100.5,"upper_circuit_limit":732.6,"last_trade_time":"1751450362794","oi_day_high":19575.0,"oi_day_low":17700.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":16.25,"high":19.0,"low":15.0,"close":15.1},"depth":{"buy":[{"quantity":2450,"price":15.15,"orders":2},{"quantity":3675,"price":15.1,"orders":1},{"quantity":4900,"price":15.05,"orders":4},{"quantity":13475,"price":15.0,"orders":10},{"quantity":2450,"price":14.95,"orders":2}],"sell":[{"quantity":1225,"price":15.3,"orders":1},{"quantity":2450,"price":15.35,"orders":2},{"quantity":1225,"price":15.4,"orders":1},{"quantity":1225,"price":15.45,"orders":1},{"quantity":3675,"price":15.5,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":15.1,"volume":1957550,"average_price":16.73,"oi":3121300.0,"net_change":-1.9,"total_buy_quantity":294000.0,"total_sell_quantity":682325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751450374592","oi_day_high":3121300.0,"oi_day_low":2933875.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":99.0,"high":127.05,"low":91.9,"close":100.65},"depth":{"buy":[{"quantity":600,"price":100.65,"orders":1},{"quantity":150,"price":100.45,"orders":1},{"quantity":300,"price":100.4,"orders":2},{"quantity":150,"price":100.35,"orders":1},{"quantity":150,"price":99.85,"orders":1}],"sell":[{"quantity":150,"price":101.45,"orders":1},{"quantity":150,"price":101.85,"orders":1},{"quantity":150,"price":101.9,"orders":1},{"quantity":300,"price":101.95,"orders":2},{"quantity":150,"price":102.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":100.65,"volume":252000,"average_price":106.88,"oi":469950.0,"net_change":3.4,"total_buy_quantity":43800.0,"total_sell_quantity":36450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.85,"last_trade_time":"1751450391915","oi_day_high":477600.0,"oi_day_low":465450.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":66.95,"high":87.55,"low":66.9,"close":82.25},"depth":{"buy":[{"quantity":250,"price":81.15,"orders":1},{"quantity":250,"price":75.9,"orders":1},{"quantity":2500,"price":75.85,"orders":1},{"quantity":250,"price":75.5,"orders":1},{"quantity":750,"price":75.45,"orders":1}],"sell":[{"quantity":250,"price":83.15,"orders":1},{"quantity":250,"price":83.35,"orders":1},{"quantity":250,"price":84.55,"orders":1},{"quantity":500,"price":84.6,"orders":1},{"quantity":250,"price":92.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":82.25,"volume":18500,"average_price":81.68,"oi":46000.0,"net_change":11.8,"total_buy_quantity":17000.0,"total_sell_quantity":17000.0,"lower_circuit_limit":24.85,"upper_circuit_limit":116.05,"last_trade_time":"1751450347991","oi_day_high":46500.0,"oi_day_low":43750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":29.2,"high":34.0,"low":29.2,"close":34.0},"depth":{"buy":[{"quantity":3175,"price":26.2,"orders":1},{"quantity":3175,"price":25.05,"orders":1},{"quantity":3175,"price":24.55,"orders":1},{"quantity":6350,"price":21.0,"orders":1},{"quantity":31750,"price":17.6,"orders":1}],"sell":[{"quantity":6350,"price":29.8,"orders":1},{"quantity":3175,"price":35.0,"orders":1},{"quantity":31750,"price":50.0,"orders":1},{"quantity":50800,"price":54.95,"orders":1},{"quantity":3175,"price":56.25,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":34.0,"volume":9525,"average_price":32.06,"oi":288925.0,"net_change":-3.5,"total_buy_quantity":50800.0,"total_sell_quantity":95250.0,"lower_circuit_limit":17.5,"upper_circuit_limit":57.5,"last_trade_time":"1751429966012","oi_day_high":295275.0,"oi_day_low":288925.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":82.15,"high":103.55,"low":74.9,"close":100.0},"depth":{"buy":[{"quantity":325,"price":100.05,"orders":1},{"quantity":325,"price":97.4,"orders":1},{"quantity":325,"price":94.6,"orders":1},{"quantity":325,"price":94.55,"orders":1},{"quantity":325,"price":93.75,"orders":1}],"sell":[{"quantity":325,"price":104.5,"orders":1},{"quantity":325,"price":104.55,"orders":1},{"quantity":325,"price":104.6,"orders":1},{"quantity":325,"price":104.65,"orders":1},{"quantity":325,"price":105.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":100.0,"volume":16900,"average_price":92.42,"oi":26000.0,"net_change":12.25,"total_buy_quantity":22100.0,"total_sell_quantity":18850.0,"lower_circuit_limit":12.1,"upper_circuit_limit":163.4,"last_trade_time":"1751449741770","oi_day_high":30875.0,"oi_day_low":26000.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":140.85,"high":185.05,"low":129.8,"close":173.9},"depth":{"buy":[{"quantity":150,"price":174.05,"orders":1},{"quantity":150,"price":174.0,"orders":1},{"quantity":150,"price":173.85,"orders":1},{"quantity":150,"price":173.1,"orders":1},{"quantity":300,"price":173.05,"orders":2}],"sell":[{"quantity":150,"price":174.55,"orders":1},{"quantity":150,"price":175.15,"orders":1},{"quantity":150,"price":175.35,"orders":1},{"quantity":150,"price":176.05,"orders":1},{"quantity":150,"price":176.1,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":173.9,"volume":104550,"average_price":168.48,"oi":236250.0,"net_change":-16.6,"total_buy_quantity":13950.0,"total_sell_quantity":19050.0,"lower_circuit_limit":80.75,"upper_circuit_limit":300.25,"last_trade_time":"1751450376646","oi_day_high":236550.0,"oi_day_low":216000.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":22.35,"high":24.7,"low":19.75,"close":24.2},"depth":{"buy":[{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":1000,"price":23.8,"orders":1},{"quantity":1000,"price":23.75,"orders":1},{"quantity":2000,"price":23.05,"orders":1}],"sell":[{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.55,"orders":1},{"quantity":1000,"price":24.8,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":3000,"price":24.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":24.2,"volume":45000,"average_price":22.26,"oi":237000.0,"net_change":0.2,"total_buy_quantity":78000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1751450391634","oi_day_high":237000.0,"oi_day_low":220000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":16.95,"high":17.65,"low":12.3,"close":13.6},"depth":{"buy":[{"quantity":1300,"price":13.5,"orders":1},{"quantity":2600,"price":13.45,"orders":2},{"quantity":6500,"price":13.4,"orders":5},{"quantity":2600,"price":13.35,"orders":2},{"quantity":5200,"price":13.3,"orders":4}],"sell":[{"quantity":2600,"price":13.6,"orders":2},{"quantity":2600,"price":13.65,"orders":2},{"quantity":7800,"price":13.7,"orders":6},{"quantity":2600,"price":13.75,"orders":2},{"quantity":3900,"price":13.8,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":13.6,"volume":3121300,"average_price":14.51,"oi":3647800.0,"net_change":-3.0,"total_buy_quantity":266500.0,"total_sell_quantity":504400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1751450386424","oi_day_high":3676400.0,"oi_day_low":3129100.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":18.4,"high":18.45,"low":14.55,"close":16.75},"depth":{"buy":[{"quantity":1875,"price":16.35,"orders":1},{"quantity":625,"price":16.2,"orders":1},{"quantity":1875,"price":16.15,"orders":3},{"quantity":1250,"price":16.1,"orders":2},{"quantity":1250,"price":16.05,"orders":2}],"sell":[{"quantity":625,"price":16.45,"orders":1},{"quantity":625,"price":16.5,"orders":1},{"quantity":625,"price":16.55,"orders":1},{"quantity":625,"price":16.65,"orders":1},{"quantity":625,"price":16.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":16.75,"volume":212500,"average_price":16.29,"oi":300625.0,"net_change":-1.95,"total_buy_quantity":448125.0,"total_sell_quantity":120625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1751450248890","oi_day_high":303125.0,"oi_day_low":268750.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":515.0,"high":607.45,"low":435.55,"close":599.2},"depth":{"buy":[{"quantity":100,"price":599.95,"orders":1},{"quantity":100,"price":599.9,"orders":1},{"quantity":100,"price":597.05,"orders":1},{"quantity":100,"price":597.0,"orders":1},{"quantity":100,"price":593.0,"orders":1}],"sell":[{"quantity":100,"price":610.55,"orders":1},{"quantity":100,"price":610.6,"orders":1},{"quantity":100,"price":614.35,"orders":1},{"quantity":100,"price":614.4,"orders":1},{"quantity":100,"price":633.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":599.2,"volume":14800,"average_price":511.24,"oi":42700.0,"net_change":121.75,"total_buy_quantity":6300.0,"total_sell_quantity":9500.0,"lower_circuit_limit":91.15,"upper_circuit_limit":863.75,"last_trade_time":"1751450281845","oi_day_high":46300.0,"oi_day_low":42500.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":37.5,"high":53.7,"low":36.45,"close":47.7},"depth":{"buy":[{"quantity":1175,"price":47.6,"orders":1},{"quantity":1175,"price":47.55,"orders":1},{"quantity":1175,"price":47.05,"orders":1},{"quantity":1175,"price":47.0,"orders":1},{"quantity":1175,"price":46.95,"orders":1}],"sell":[{"quantity":2350,"price":48.1,"orders":2},{"quantity":1175,"price":48.45,"orders":1},{"quantity":1175,"price":48.5,"orders":1},{"quantity":1175,"price":48.55,"orders":1},{"quantity":1175,"price":48.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":47.7,"volume":312550,"average_price":46.7,"oi":189175.0,"net_change":11.6,"total_buy_quantity":131600.0,"total_sell_quantity":126900.0,"lower_circuit_limit":4.45,"upper_circuit_limit":67.75,"last_trade_time":"1751450353949","oi_day_high":213850.0,"oi_day_low":166850.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":176.2,"high":179.0,"low":128.0,"close":135.5},"depth":{"buy":[{"quantity":175,"price":135.7,"orders":1},{"quantity":175,"price":135.65,"orders":1},{"quantity":175,"price":130.75,"orders":1},{"quantity":175,"price":130.7,"orders":1},{"quantity":175,"price":130.55,"orders":1}],"sell":[{"quantity":175,"price":138.9,"orders":1},{"quantity":175,"price":138.95,"orders":1},{"quantity":175,"price":139.1,"orders":1},{"quantity":175,"price":140.0,"orders":1},{"quantity":350,"price":142.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":135.5,"volume":32725,"average_price":146.06,"oi":38500.0,"net_change":-45.95,"total_buy_quantity":24325.0,"total_sell_quantity":19950.0,"lower_circuit_limit":18.2,"upper_circuit_limit":344.7,"last_trade_time":"1751450205558","oi_day_high":38500.0,"oi_day_low":32375.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":49.9,"high":54.3,"low":42.3,"close":43.7},"depth":{"buy":[{"quantity":750,"price":43.1,"orders":2},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":375,"price":42.55,"orders":1},{"quantity":375,"price":42.5,"orders":1}],"sell":[{"quantity":375,"price":44.0,"orders":1},{"quantity":1875,"price":44.05,"orders":1},{"quantity":1500,"price":44.15,"orders":2},{"quantity":1875,"price":44.2,"orders":3},{"quantity":3375,"price":44.25,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":43.7,"volume":528000,"average_price":48.52,"oi":209625.0,"net_change":-3.7,"total_buy_quantity":90000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":92.5,"last_trade_time":"1751450376373","oi_day_high":223500.0,"oi_day_low":196125.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":117.9,"high":117.9,"low":117.5,"close":117.9},"depth":{"buy":[{"quantity":350,"price":110.7,"orders":1},{"quantity":1050,"price":110.65,"orders":1},{"quantity":1750,"price":107.7,"orders":2},{"quantity":3850,"price":106.55,"orders":2},{"quantity":1750,"price":104.55,"orders":1}],"sell":[{"quantity":350,"price":123.75,"orders":1},{"quantity":2450,"price":123.8,"orders":2},{"quantity":3500,"price":125.55,"orders":1},{"quantity":1750,"price":125.65,"orders":1},{"quantity":3500,"price":129.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":117.9,"volume":1400,"average_price":117.78,"oi":76300.0,"net_change":8.5,"total_buy_quantity":12250.0,"total_sell_quantity":25550.0,"lower_circuit_limit":36.65,"upper_circuit_limit":182.15,"last_trade_time":"1751434929870","oi_day_high":76300.0,"oi_day_low":76300.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":7.65,"high":7.7,"low":5.9,"close":6.4},"depth":{"buy":[{"quantity":3450,"price":6.35,"orders":1},{"quantity":17250,"price":6.3,"orders":4},{"quantity":20700,"price":6.25,"orders":5},{"quantity":34500,"price":6.2,"orders":6},{"quantity":17250,"price":6.15,"orders":3}],"sell":[{"quantity":10350,"price":6.4,"orders":2},{"quantity":27600,"price":6.45,"orders":5},{"quantity":37950,"price":6.5,"orders":5},{"quantity":13800,"price":6.55,"orders":3},{"quantity":6900,"price":6.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":6.4,"volume":3643200,"average_price":6.76,"oi":3939900.0,"net_change":-1.2,"total_buy_quantity":883200.0,"total_sell_quantity":993600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751450350999","oi_day_high":3939900.0,"oi_day_low":3312000.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":20.8,"high":21.8,"low":17.4,"close":20.6},"depth":{"buy":[{"quantity":2650,"price":20.3,"orders":1},{"quantity":2650,"price":20.25,"orders":1},{"quantity":26500,"price":19.45,"orders":1},{"quantity":2650,"price":19.4,"orders":1},{"quantity":15900,"price":19.3,"orders":2}],"sell":[{"quantity":5300,"price":20.6,"orders":2},{"quantity":2650,"price":20.75,"orders":1},{"quantity":2650,"price":20.8,"orders":1},{"quantity":2650,"price":21.2,"orders":1},{"quantity":2650,"price":21.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":20.6,"volume":482300,"average_price":19.69,"oi":1282600.0,"net_change":-0.2,"total_buy_quantity":230550.0,"total_sell_quantity":400150.0,"lower_circuit_limit":0.8,"upper_circuit_limit":40.8,"last_trade_time":"1751450102388","oi_day_high":1306450.0,"oi_day_low":1282600.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":25.45,"high":25.45,"low":20.6,"close":23.55},"depth":{"buy":[{"quantity":2500,"price":23.55,"orders":2},{"quantity":11250,"price":23.5,"orders":1},{"quantity":2500,"price":23.4,"orders":2},{"quantity":2500,"price":23.35,"orders":2},{"quantity":2500,"price":23.3,"orders":2}],"sell":[{"quantity":1250,"price":23.8,"orders":1},{"quantity":1250,"price":23.9,"orders":1},{"quantity":2500,"price":23.95,"orders":2},{"quantity":1250,"price":24.0,"orders":1},{"quantity":2500,"price":24.05,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":23.55,"volume":475000,"average_price":23.2,"oi":335000.0,"net_change":-1.9,"total_buy_quantity":233750.0,"total_sell_quantity":193750.0,"lower_circuit_limit":3.1,"upper_circuit_limit":47.8,"last_trade_time":"1751450381976","oi_day_high":376250.0,"oi_day_low":316250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":8.5,"high":10.3,"low":7.15,"close":8.45},"depth":{"buy":[{"quantity":5800,"price":8.3,"orders":4},{"quantity":4350,"price":8.25,"orders":3},{"quantity":5800,"price":8.2,"orders":4},{"quantity":5800,"price":8.15,"orders":3},{"quantity":8700,"price":8.1,"orders":2}],"sell":[{"quantity":2900,"price":8.45,"orders":2},{"quantity":5800,"price":8.5,"orders":4},{"quantity":5800,"price":8.55,"orders":4},{"quantity":4350,"price":8.6,"orders":3},{"quantity":7250,"price":8.65,"orders":4}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.45,"volume":1480450,"average_price":8.98,"oi":1276000.0,"net_change":-0.15,"total_buy_quantity":352350.0,"total_sell_quantity":246500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1751450340010","oi_day_high":1351400.0,"oi_day_low":1165800.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":7.45,"high":9.3,"low":7.05,"close":8.5},"depth":{"buy":[{"quantity":6450,"price":8.5,"orders":2},{"quantity":6450,"price":8.45,"orders":2},{"quantity":6450,"price":8.4,"orders":2},{"quantity":6450,"price":8.35,"orders":2},{"quantity":3225,"price":8.3,"orders":1}],"sell":[{"quantity":6450,"price":8.6,"orders":2},{"quantity":9675,"price":8.65,"orders":3},{"quantity":9675,"price":8.7,"orders":3},{"quantity":9675,"price":8.75,"orders":3},{"quantity":6450,"price":8.8,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":8.5,"volume":5050350,"average_price":8.14,"oi":2005950.0,"net_change":2.1,"total_buy_quantity":422475.0,"total_sell_quantity":683700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1751450394916","oi_day_high":2138175.0,"oi_day_low":1880175.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":63.9,"high":123.0,"low":63.9,"close":114.0},"depth":{"buy":[{"quantity":200,"price":113.25,"orders":1},{"quantity":200,"price":112.55,"orders":1},{"quantity":400,"price":112.45,"orders":2},{"quantity":200,"price":112.4,"orders":1},{"quantity":200,"price":112.1,"orders":1}],"sell":[{"quantity":200,"price":114.2,"orders":1},{"quantity":400,"price":114.25,"orders":1},{"quantity":200,"price":114.45,"orders":1},{"quantity":400,"price":114.5,"orders":1},{"quantity":200,"price":114.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":114.0,"volume":188200,"average_price":100.2,"oi":75200.0,"net_change":50.15,"total_buy_quantity":39800.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.55,"last_trade_time":"1751450388700","oi_day_high":79000.0,"oi_day_low":48000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":20.05,"high":25.15,"low":20.05,"close":20.15},"depth":{"buy":[{"quantity":2100,"price":19.85,"orders":2},{"quantity":1050,"price":19.8,"orders":1},{"quantity":1050,"price":19.75,"orders":1},{"quantity":1050,"price":19.7,"orders":1},{"quantity":3150,"price":19.65,"orders":1}],"sell":[{"quantity":1050,"price":21.05,"orders":1},{"quantity":3150,"price":21.1,"orders":1},{"quantity":1050,"price":21.25,"orders":1},{"quantity":4200,"price":21.3,"orders":2},{"quantity":1050,"price":21.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":20.15,"volume":189000,"average_price":22.22,"oi":176400.0,"net_change":-2.15,"total_buy_quantity":68250.0,"total_sell_quantity":137550.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1751450368330","oi_day_high":181650.0,"oi_day_low":143850.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":202.95,"high":219.0,"low":189.65,"close":198.0},"depth":{"buy":[{"quantity":175,"price":188.35,"orders":1},{"quantity":175,"price":188.3,"orders":1},{"quantity":175,"price":188.25,"orders":1},{"quantity":175,"price":188.2,"orders":1},{"quantity":350,"price":188.15,"orders":2}],"sell":[{"quantity":175,"price":201.05,"orders":1},{"quantity":175,"price":201.1,"orders":1},{"quantity":175,"price":203.4,"orders":1},{"quantity":175,"price":203.45,"orders":1},{"quantity":175,"price":203.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":198.0,"volume":30100,"average_price":203.37,"oi":41300.0,"net_change":2.9,"total_buy_quantity":8400.0,"total_sell_quantity":28525.0,"lower_circuit_limit":22.7,"upper_circuit_limit":367.5,"last_trade_time":"1751450391793","oi_day_high":44800.0,"oi_day_low":41125.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":86.7,"high":92.5,"low":68.7,"close":83.3},"depth":{"buy":[{"quantity":425,"price":81.45,"orders":1},{"quantity":425,"price":81.4,"orders":1},{"quantity":425,"price":81.35,"orders":1},{"quantity":425,"price":81.3,"orders":1},{"quantity":425,"price":75.8,"orders":1}],"sell":[{"quantity":425,"price":83.75,"orders":1},{"quantity":425,"price":83.8,"orders":1},{"quantity":425,"price":83.85,"orders":1},{"quantity":425,"price":84.7,"orders":1},{"quantity":425,"price":84.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":83.3,"volume":71825,"average_price":85.5,"oi":51425.0,"net_change":6.0,"total_buy_quantity":28050.0,"total_sell_quantity":49300.0,"lower_circuit_limit":11.7,"upper_circuit_limit":142.9,"last_trade_time":"1751450046927","oi_day_high":66300.0,"oi_day_low":51425.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":14.1,"high":23.9,"low":14.0,"close":23.55},"depth":{"buy":[{"quantity":1100,"price":23.65,"orders":1},{"quantity":1100,"price":23.6,"orders":1},{"quantity":2200,"price":23.55,"orders":2},{"quantity":2200,"price":23.5,"orders":2},{"quantity":1100,"price":23.3,"orders":1}],"sell":[{"quantity":1100,"price":23.95,"orders":1},{"quantity":1100,"price":24.0,"orders":1},{"quantity":3300,"price":24.05,"orders":3},{"quantity":1100,"price":24.1,"orders":1},{"quantity":1100,"price":24.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":23.55,"volume":1870000,"average_price":19.26,"oi":930600.0,"net_change":9.6,"total_buy_quantity":187000.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1751450395087","oi_day_high":1014200.0,"oi_day_low":930600.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":32.9,"high":32.9,"low":20.15,"close":20.7},"depth":{"buy":[{"quantity":1550,"price":20.15,"orders":2},{"quantity":1550,"price":20.1,"orders":2},{"quantity":775,"price":19.8,"orders":1},{"quantity":775,"price":19.75,"orders":1},{"quantity":2325,"price":19.7,"orders":1}],"sell":[{"quantity":1550,"price":20.65,"orders":2},{"quantity":775,"price":20.7,"orders":1},{"quantity":2325,"price":21.15,"orders":1},{"quantity":2325,"price":21.3,"orders":1},{"quantity":2325,"price":21.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":20.7,"volume":94550,"average_price":24.56,"oi":37200.0,"net_change":-9.45,"total_buy_quantity":130200.0,"total_sell_quantity":140275.0,"lower_circuit_limit":5.15,"upper_circuit_limit":55.15,"last_trade_time":"1751450390012","oi_day_high":38750.0,"oi_day_low":24025.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.95,"high":9.2,"low":7.15,"close":8.95},"depth":{"buy":[{"quantity":1800,"price":8.95,"orders":1},{"quantity":1800,"price":8.9,"orders":1},{"quantity":1800,"price":8.85,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":3600,"price":8.75,"orders":2}],"sell":[{"quantity":1800,"price":9.05,"orders":1},{"quantity":5400,"price":9.1,"orders":3},{"quantity":1800,"price":9.15,"orders":1},{"quantity":10800,"price":9.2,"orders":5},{"quantity":3600,"price":9.25,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":8.95,"volume":876600,"average_price":8.32,"oi":1396800.0,"net_change":0.8,"total_buy_quantity":351000.0,"total_sell_quantity":354600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1751450388882","oi_day_high":1492200.0,"oi_day_low":1393200.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":38.95,"high":40.35,"low":25.7,"close":26.8},"depth":{"buy":[{"quantity":1650,"price":26.75,"orders":3},{"quantity":2200,"price":26.7,"orders":2},{"quantity":1100,"price":26.65,"orders":2},{"quantity":1650,"price":26.6,"orders":3},{"quantity":1100,"price":26.55,"orders":2}],"sell":[{"quantity":1650,"price":26.8,"orders":1},{"quantity":1100,"price":26.85,"orders":2},{"quantity":1650,"price":26.9,"orders":3},{"quantity":1100,"price":26.95,"orders":2},{"quantity":1100,"price":27.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":26.8,"volume":3297800,"average_price":30.39,"oi":1415700.0,"net_change":-11.5,"total_buy_quantity":260150.0,"total_sell_quantity":223850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.35,"last_trade_time":"1751450394931","oi_day_high":1427800.0,"oi_day_low":1217700.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":22.05,"high":26.25,"low":20.9,"close":24.2},"depth":{"buy":[{"quantity":475,"price":24.05,"orders":1},{"quantity":475,"price":24.0,"orders":1},{"quantity":475,"price":23.95,"orders":1},{"quantity":475,"price":23.9,"orders":1},{"quantity":475,"price":23.85,"orders":1}],"sell":[{"quantity":475,"price":24.25,"orders":1},{"quantity":475,"price":24.3,"orders":1},{"quantity":950,"price":24.35,"orders":1},{"quantity":475,"price":24.45,"orders":1},{"quantity":475,"price":24.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":24.2,"volume":248900,"average_price":23.69,"oi":464075.0,"net_change":-0.45,"total_buy_quantity":495900.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.25,"last_trade_time":"1751450384762","oi_day_high":473575.0,"oi_day_low":456950.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":122.2,"high":138.0,"low":104.85,"close":105.9},"depth":{"buy":[{"quantity":375,"price":105.55,"orders":1},{"quantity":1125,"price":105.5,"orders":3},{"quantity":375,"price":105.05,"orders":1},{"quantity":2250,"price":105.0,"orders":6},{"quantity":375,"price":104.95,"orders":1}],"sell":[{"quantity":1125,"price":105.9,"orders":2},{"quantity":375,"price":106.0,"orders":1},{"quantity":750,"price":106.35,"orders":1},{"quantity":375,"price":106.4,"orders":1},{"quantity":1125,"price":106.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":105.9,"volume":1771125,"average_price":118.79,"oi":1674000.0,"net_change":-16.15,"total_buy_quantity":117000.0,"total_sell_quantity":244875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.3,"last_trade_time":"1751450389811","oi_day_high":1687500.0,"oi_day_low":1501500.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":16.0,"high":19.75,"low":15.85,"close":19.75},"depth":{"buy":[{"quantity":850,"price":19.75,"orders":1},{"quantity":850,"price":19.65,"orders":1},{"quantity":850,"price":19.6,"orders":1},{"quantity":1700,"price":19.25,"orders":1},{"quantity":1700,"price":19.0,"orders":2}],"sell":[{"quantity":2550,"price":20.15,"orders":3},{"quantity":850,"price":20.85,"orders":1},{"quantity":850,"price":20.9,"orders":1},{"quantity":2550,"price":20.95,"orders":2},{"quantity":850,"price":21.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":19.75,"volume":14450,"average_price":17.57,"oi":28050.0,"net_change":0.0,"total_buy_quantity":147050.0,"total_sell_quantity":141950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1751450377153","oi_day_high":31450.0,"oi_day_low":27200.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":3.35,"high":5.35,"low":3.35,"close":4.7},"depth":{"buy":[{"quantity":48825,"price":4.65,"orders":6},{"quantity":83700,"price":4.6,"orders":8},{"quantity":48825,"price":4.55,"orders":6},{"quantity":27900,"price":4.5,"orders":3},{"quantity":34875,"price":4.45,"orders":3}],"sell":[{"quantity":6975,"price":4.75,"orders":1},{"quantity":83700,"price":4.8,"orders":10},{"quantity":62775,"price":4.85,"orders":7},{"quantity":62775,"price":4.9,"orders":8},{"quantity":48825,"price":4.95,"orders":6}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":4.7,"volume":7763175,"average_price":4.58,"oi":2434275.0,"net_change":1.45,"total_buy_quantity":1360125.0,"total_sell_quantity":1395000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1751450380829","oi_day_high":3403800.0,"oi_day_low":2434275.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":119.55,"high":131.0,"low":107.3,"close":115.45},"depth":{"buy":[{"quantity":200,"price":114.4,"orders":1},{"quantity":400,"price":114.2,"orders":2},{"quantity":600,"price":114.15,"orders":1},{"quantity":600,"price":113.15,"orders":1},{"quantity":200,"price":113.1,"orders":1}],"sell":[{"quantity":200,"price":116.8,"orders":1},{"quantity":200,"price":116.95,"orders":1},{"quantity":200,"price":117.65,"orders":1},{"quantity":200,"price":117.7,"orders":1},{"quantity":600,"price":118.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":115.45,"volume":237200,"average_price":122.1,"oi":31600.0,"net_change":4.8,"total_buy_quantity":19000.0,"total_sell_quantity":29400.0,"lower_circuit_limit":13.95,"upper_circuit_limit":207.35,"last_trade_time":"1751450372223","oi_day_high":61800.0,"oi_day_low":20400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":5.3,"high":5.8,"low":4.15,"close":4.5},"depth":{"buy":[{"quantity":11250,"price":4.45,"orders":2},{"quantity":81000,"price":4.4,"orders":10},{"quantity":60750,"price":4.35,"orders":9},{"quantity":74250,"price":4.3,"orders":11},{"quantity":33750,"price":4.25,"orders":8}],"sell":[{"quantity":96750,"price":4.5,"orders":7},{"quantity":69750,"price":4.55,"orders":8},{"quantity":76500,"price":4.6,"orders":12},{"quantity":18000,"price":4.65,"orders":3},{"quantity":18000,"price":4.7,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":4.5,"volume":12132000,"average_price":4.89,"oi":1.0026E7,"net_change":-0.9,"total_buy_quantity":891000.0,"total_sell_quantity":1428750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1751450397556","oi_day_high":1.0026E7,"oi_day_low":5980500.0},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":45.25,"high":70.75,"low":45.25,"close":65.8},"depth":{"buy":[{"quantity":525,"price":62.9,"orders":1},{"quantity":525,"price":62.85,"orders":1},{"quantity":1050,"price":61.7,"orders":2},{"quantity":1050,"price":61.65,"orders":2},{"quantity":2100,"price":61.6,"orders":1}],"sell":[{"quantity":1050,"price":63.75,"orders":2},{"quantity":525,"price":64.7,"orders":1},{"quantity":525,"price":64.75,"orders":1},{"quantity":525,"price":64.9,"orders":1},{"quantity":525,"price":64.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":65.8,"volume":115500,"average_price":60.66,"oi":84000.0,"net_change":6.65,"total_buy_quantity":42000.0,"total_sell_quantity":60900.0,"lower_circuit_limit":6.35,"upper_circuit_limit":111.95,"last_trade_time":"1751450382054","oi_day_high":96600.0,"oi_day_low":81900.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":35.35,"high":38.35,"low":27.3,"close":30.15},"depth":{"buy":[{"quantity":375,"price":30.15,"orders":1},{"quantity":375,"price":30.1,"orders":1},{"quantity":750,"price":30.0,"orders":1},{"quantity":375,"price":29.55,"orders":1},{"quantity":375,"price":29.5,"orders":1}],"sell":[{"quantity":375,"price":30.65,"orders":1},{"quantity":375,"price":30.7,"orders":1},{"quantity":750,"price":30.75,"orders":1},{"quantity":1500,"price":30.8,"orders":1},{"quantity":375,"price":30.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":30.15,"volume":205125,"average_price":32.34,"oi":232125.0,"net_change":-2.9,"total_buy_quantity":81375.0,"total_sell_quantity":67125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1751450395263","oi_day_high":255375.0,"oi_day_low":232125.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":76.1,"high":164.8,"low":75.0,"close":136.45},"depth":{"buy":[{"quantity":450,"price":134.05,"orders":2},{"quantity":450,"price":134.0,"orders":2},{"quantity":225,"price":133.6,"orders":1},{"quantity":225,"price":133.55,"orders":1},{"quantity":225,"price":133.5,"orders":1}],"sell":[{"quantity":225,"price":136.45,"orders":1},{"quantity":2925,"price":136.5,"orders":1},{"quantity":225,"price":140.85,"orders":1},{"quantity":225,"price":140.9,"orders":1},{"quantity":225,"price":141.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":136.45,"volume":519750,"average_price":120.63,"oi":77850.0,"net_change":60.15,"total_buy_quantity":20475.0,"total_sell_quantity":12600.0,"lower_circuit_limit":7.6,"upper_circuit_limit":251.2,"last_trade_time":"1751450382241","oi_day_high":109800.0,"oi_day_low":76725.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":67.65,"high":73.35,"low":45.0,"close":48.85},"depth":{"buy":[{"quantity":400,"price":49.15,"orders":2},{"quantity":200,"price":48.65,"orders":1},{"quantity":200,"price":48.6,"orders":1},{"quantity":200,"price":47.6,"orders":1},{"quantity":800,"price":47.55,"orders":2}],"sell":[{"quantity":200,"price":49.55,"orders":1},{"quantity":200,"price":50.8,"orders":1},{"quantity":400,"price":50.85,"orders":2},{"quantity":200,"price":50.9,"orders":1},{"quantity":600,"price":50.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":48.85,"volume":161400,"average_price":56.61,"oi":56400.0,"net_change":-17.25,"total_buy_quantity":63600.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.45,"last_trade_time":"1751450385638","oi_day_high":61000.0,"oi_day_low":40200.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":6.05,"high":6.25,"low":4.8,"close":5.25},"depth":{"buy":[{"quantity":1600,"price":5.2,"orders":1},{"quantity":33600,"price":5.15,"orders":10},{"quantity":32000,"price":5.1,"orders":11},{"quantity":40000,"price":5.05,"orders":12},{"quantity":49600,"price":5.0,"orders":14}],"sell":[{"quantity":24000,"price":5.25,"orders":9},{"quantity":56000,"price":5.3,"orders":19},{"quantity":43200,"price":5.35,"orders":9},{"quantity":75200,"price":5.4,"orders":15},{"quantity":22400,"price":5.45,"orders":8}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.25,"volume":10088000,"average_price":5.3,"oi":1.00288E7,"net_change":-0.75,"total_buy_quantity":862400.0,"total_sell_quantity":1464000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751450394910","oi_day_high":1.00672E7,"oi_day_low":8912000.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":66.1,"high":85.85,"low":66.1,"close":78.85},"depth":{"buy":[{"quantity":750,"price":74.55,"orders":1},{"quantity":3000,"price":74.5,"orders":1},{"quantity":750,"price":74.4,"orders":1},{"quantity":27000,"price":74.3,"orders":5},{"quantity":750,"price":74.25,"orders":1}],"sell":[{"quantity":2250,"price":79.05,"orders":3},{"quantity":750,"price":79.1,"orders":1},{"quantity":750,"price":79.15,"orders":1},{"quantity":750,"price":79.2,"orders":1},{"quantity":750,"price":81.45,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":78.85,"volume":75000,"average_price":80.52,"oi":289500.0,"net_change":11.4,"total_buy_quantity":72000.0,"total_sell_quantity":86250.0,"lower_circuit_limit":33.35,"upper_circuit_limit":128.85,"last_trade_time":"1751450323770","oi_day_high":289500.0,"oi_day_low":270750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":9.8,"high":12.8,"low":9.8,"close":11.55},"depth":{"buy":[{"quantity":1350,"price":11.5,"orders":1},{"quantity":2700,"price":11.45,"orders":2},{"quantity":1350,"price":11.4,"orders":1},{"quantity":2700,"price":11.35,"orders":2},{"quantity":5400,"price":11.3,"orders":2}],"sell":[{"quantity":2700,"price":11.65,"orders":2},{"quantity":9450,"price":11.75,"orders":5},{"quantity":8100,"price":11.8,"orders":4},{"quantity":2700,"price":11.85,"orders":2},{"quantity":2700,"price":11.9,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":11.55,"volume":639900,"average_price":11.6,"oi":3233250.0,"net_change":1.15,"total_buy_quantity":220050.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1751450188036","oi_day_high":3289950.0,"oi_day_low":3225150.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":28.3,"high":31.0,"low":22.4,"close":26.4},"depth":{"buy":[{"quantity":650,"price":26.5,"orders":1},{"quantity":650,"price":26.45,"orders":1},{"quantity":650,"price":26.4,"orders":1},{"quantity":1300,"price":26.15,"orders":1},{"quantity":650,"price":25.8,"orders":1}],"sell":[{"quantity":1300,"price":27.15,"orders":2},{"quantity":650,"price":27.2,"orders":1},{"quantity":650,"price":27.25,"orders":1},{"quantity":650,"price":27.3,"orders":1},{"quantity":650,"price":27.65,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":26.4,"volume":156650,"average_price":25.93,"oi":156650.0,"net_change":-2.0,"total_buy_quantity":105950.0,"total_sell_quantity":105300.0,"lower_circuit_limit":2.05,"upper_circuit_limit":54.75,"last_trade_time":"1751449967326","oi_day_high":159250.0,"oi_day_low":137150.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":18.75,"high":25.1,"low":17.45,"close":22.9},"depth":{"buy":[{"quantity":950,"price":22.85,"orders":1},{"quantity":950,"price":22.8,"orders":1},{"quantity":950,"price":22.55,"orders":1},{"quantity":950,"price":22.5,"orders":1},{"quantity":2850,"price":22.45,"orders":1}],"sell":[{"quantity":1900,"price":23.15,"orders":2},{"quantity":950,"price":23.45,"orders":1},{"quantity":950,"price":23.8,"orders":1},{"quantity":950,"price":25.1,"orders":1},{"quantity":2850,"price":25.15,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":22.9,"volume":209000,"average_price":21.79,"oi":338200.0,"net_change":3.8,"total_buy_quantity":132050.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1751450381273","oi_day_high":353400.0,"oi_day_low":330600.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":31.0,"high":31.0,"low":23.4,"close":27.4},"depth":{"buy":[{"quantity":400,"price":23.0,"orders":1},{"quantity":800,"price":22.95,"orders":2},{"quantity":400,"price":22.9,"orders":1},{"quantity":11200,"price":22.85,"orders":1},{"quantity":1600,"price":22.55,"orders":1}],"sell":[{"quantity":400,"price":31.65,"orders":1},{"quantity":800,"price":31.7,"orders":2},{"quantity":800,"price":31.75,"orders":2},{"quantity":8000,"price":31.95,"orders":1},{"quantity":400,"price":32.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":27.4,"volume":13600,"average_price":27.96,"oi":58000.0,"net_change":-4.95,"total_buy_quantity":89200.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1751448504955","oi_day_high":60800.0,"oi_day_low":57600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":296.0,"high":331.35,"low":210.0,"close":222.2},"depth":{"buy":[{"quantity":25,"price":214.25,"orders":1},{"quantity":75,"price":211.7,"orders":1},{"quantity":25,"price":211.65,"orders":1},{"quantity":25,"price":210.1,"orders":1},{"quantity":75,"price":208.05,"orders":1}],"sell":[{"quantity":25,"price":229.3,"orders":1},{"quantity":75,"price":236.95,"orders":1},{"quantity":25,"price":237.0,"orders":1},{"quantity":75,"price":246.75,"orders":1},{"quantity":50,"price":246.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":222.2,"volume":16725,"average_price":260.43,"oi":18875.0,"net_change":-74.25,"total_buy_quantity":4950.0,"total_sell_quantity":2375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":667.05,"last_trade_time":"1751450388525","oi_day_high":18950.0,"oi_day_low":15475.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":576.0,"high":786.85,"low":536.95,"close":700.0},"depth":{"buy":[{"quantity":75,"price":700.0,"orders":1},{"quantity":225,"price":680.1,"orders":1},{"quantity":150,"price":680.05,"orders":1},{"quantity":75,"price":673.95,"orders":1},{"quantity":75,"price":672.8,"orders":1}],"sell":[{"quantity":75,"price":716.3,"orders":1},{"quantity":75,"price":716.35,"orders":1},{"quantity":75,"price":719.65,"orders":1},{"quantity":75,"price":733.6,"orders":1},{"quantity":75,"price":734.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":700.0,"volume":7875,"average_price":661.24,"oi":5250.0,"net_change":113.5,"total_buy_quantity":3525.0,"total_sell_quantity":3375.0,"lower_circuit_limit":24.7,"upper_circuit_limit":1148.3,"last_trade_time":"1751450397025","oi_day_high":6075.0,"oi_day_low":5250.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":75.0,"high":90.05,"low":62.65,"close":86.65},"depth":{"buy":[{"quantity":175,"price":86.55,"orders":1},{"quantity":350,"price":86.5,"orders":2},{"quantity":350,"price":86.45,"orders":2},{"quantity":175,"price":86.3,"orders":1},{"quantity":175,"price":86.25,"orders":1}],"sell":[{"quantity":350,"price":86.95,"orders":2},{"quantity":175,"price":87.0,"orders":1},{"quantity":175,"price":87.2,"orders":1},{"quantity":350,"price":87.3,"orders":2},{"quantity":175,"price":87.35,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":86.65,"volume":605675,"average_price":78.78,"oi":416500.0,"net_change":3.05,"total_buy_quantity":79975.0,"total_sell_quantity":35525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.05,"last_trade_time":"1751450399012","oi_day_high":428575.0,"oi_day_low":384650.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":166.9,"high":189.6,"low":139.2,"close":148.4},"depth":{"buy":[{"quantity":150,"price":146.15,"orders":1},{"quantity":150,"price":146.1,"orders":1},{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":145.8,"orders":1},{"quantity":150,"price":145.75,"orders":1}],"sell":[{"quantity":300,"price":148.05,"orders":2},{"quantity":150,"price":148.4,"orders":1},{"quantity":300,"price":148.45,"orders":2},{"quantity":150,"price":148.5,"orders":1},{"quantity":150,"price":148.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":148.4,"volume":213150,"average_price":165.49,"oi":88950.0,"net_change":-3.05,"total_buy_quantity":22800.0,"total_sell_quantity":44250.0,"lower_circuit_limit":12.75,"upper_circuit_limit":290.15,"last_trade_time":"1751450393090","oi_day_high":91200.0,"oi_day_low":64050.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":58.4,"high":61.7,"low":50.15,"close":55.65},"depth":{"buy":[{"quantity":600,"price":54.85,"orders":1},{"quantity":600,"price":54.8,"orders":1},{"quantity":600,"price":54.55,"orders":1},{"quantity":600,"price":54.5,"orders":1},{"quantity":600,"price":54.05,"orders":1}],"sell":[{"quantity":600,"price":55.6,"orders":1},{"quantity":600,"price":55.65,"orders":1},{"quantity":1200,"price":55.75,"orders":2},{"quantity":600,"price":55.8,"orders":1},{"quantity":600,"price":55.85,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":55.65,"volume":283800,"average_price":55.97,"oi":709800.0,"net_change":0.7,"total_buy_quantity":76200.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.1,"last_trade_time":"1751450366533","oi_day_high":729600.0,"oi_day_low":707400.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":60.0,"high":65.1,"low":54.75,"close":60.35},"depth":{"buy":[{"quantity":425,"price":58.3,"orders":1},{"quantity":425,"price":58.25,"orders":1},{"quantity":2125,"price":57.55,"orders":2},{"quantity":1275,"price":57.25,"orders":1},{"quantity":425,"price":57.2,"orders":1}],"sell":[{"quantity":850,"price":59.35,"orders":2},{"quantity":850,"price":59.4,"orders":2},{"quantity":1275,"price":59.85,"orders":1},{"quantity":2125,"price":59.95,"orders":2},{"quantity":1275,"price":60.0,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":60.35,"volume":79050,"average_price":59.67,"oi":131325.0,"net_change":-3.6,"total_buy_quantity":69275.0,"total_sell_quantity":74800.0,"lower_circuit_limit":16.9,"upper_circuit_limit":111.0,"last_trade_time":"1751449719038","oi_day_high":132600.0,"oi_day_low":124100.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.5,"high":6.6,"low":5.7,"close":6.05},"depth":{"buy":[{"quantity":34125,"price":6.0,"orders":4},{"quantity":63375,"price":5.95,"orders":7},{"quantity":102375,"price":5.9,"orders":5},{"quantity":24375,"price":5.85,"orders":2},{"quantity":24375,"price":5.8,"orders":2}],"sell":[{"quantity":39000,"price":6.05,"orders":2},{"quantity":43875,"price":6.1,"orders":5},{"quantity":131625,"price":6.15,"orders":7},{"quantity":131625,"price":6.2,"orders":5},{"quantity":121875,"price":6.25,"orders":5}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.05,"volume":3300375,"average_price":6.17,"oi":4465500.0,"net_change":0.2,"total_buy_quantity":921375.0,"total_sell_quantity":1472250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751450387355","oi_day_high":4572750.0,"oi_day_low":4031625.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":43.0,"high":45.3,"low":25.8,"close":31.8},"depth":{"buy":[{"quantity":225,"price":31.75,"orders":1},{"quantity":225,"price":31.7,"orders":1},{"quantity":225,"price":31.6,"orders":1},{"quantity":225,"price":30.2,"orders":1},{"quantity":225,"price":30.15,"orders":1}],"sell":[{"quantity":450,"price":32.4,"orders":2},{"quantity":450,"price":32.45,"orders":2},{"quantity":450,"price":32.5,"orders":2},{"quantity":225,"price":32.6,"orders":1},{"quantity":450,"price":32.95,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":31.8,"volume":57600,"average_price":33.1,"oi":25425.0,"net_change":-12.1,"total_buy_quantity":78075.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.85,"last_trade_time":"1751450268468","oi_day_high":27000.0,"oi_day_low":17100.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":7.75,"high":8.15,"low":6.2,"close":7.5},"depth":{"buy":[{"quantity":3000,"price":7.45,"orders":2},{"quantity":6000,"price":7.4,"orders":4},{"quantity":7500,"price":7.35,"orders":5},{"quantity":9000,"price":7.3,"orders":5},{"quantity":9000,"price":7.25,"orders":4}],"sell":[{"quantity":6000,"price":7.55,"orders":3},{"quantity":7500,"price":7.6,"orders":4},{"quantity":7500,"price":7.65,"orders":5},{"quantity":3000,"price":7.7,"orders":2},{"quantity":10500,"price":7.75,"orders":5}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":7.5,"volume":2149500,"average_price":7.18,"oi":2026500.0,"net_change":-0.6,"total_buy_quantity":430500.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751450365495","oi_day_high":2113500.0,"oi_day_low":1810500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":108.95,"high":138.65,"low":106.65,"close":121.1},"depth":{"buy":[{"quantity":250,"price":121.35,"orders":1},{"quantity":250,"price":121.2,"orders":1},{"quantity":250,"price":120.25,"orders":1},{"quantity":250,"price":120.2,"orders":1},{"quantity":500,"price":119.8,"orders":1}],"sell":[{"quantity":250,"price":125.6,"orders":1},{"quantity":250,"price":125.65,"orders":1},{"quantity":500,"price":127.6,"orders":1},{"quantity":750,"price":127.65,"orders":2},{"quantity":500,"price":133.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":121.1,"volume":150000,"average_price":126.0,"oi":182250.0,"net_change":11.4,"total_buy_quantity":66750.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.0,"last_trade_time":"1751450384190","oi_day_high":190500.0,"oi_day_low":180500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":6.45,"high":8.5,"low":5.15,"close":8.35},"depth":{"buy":[{"quantity":3125,"price":8.15,"orders":1},{"quantity":3125,"price":8.1,"orders":1},{"quantity":6250,"price":8.05,"orders":2},{"quantity":6250,"price":8.0,"orders":2},{"quantity":3125,"price":7.95,"orders":1}],"sell":[{"quantity":6250,"price":8.3,"orders":2},{"quantity":3125,"price":8.35,"orders":1},{"quantity":3125,"price":8.4,"orders":1},{"quantity":6250,"price":8.45,"orders":1},{"quantity":6250,"price":8.5,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":8.35,"volume":381250,"average_price":6.73,"oi":218750.0,"net_change":1.9,"total_buy_quantity":243750.0,"total_sell_quantity":356250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751450150822","oi_day_high":243750.0,"oi_day_low":209375.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":21.05,"high":24.7,"low":18.3,"close":22.4},"depth":{"buy":[{"quantity":1075,"price":21.6,"orders":1},{"quantity":1075,"price":21.5,"orders":1},{"quantity":1075,"price":21.25,"orders":1},{"quantity":1075,"price":21.15,"orders":1},{"quantity":1075,"price":21.05,"orders":1}],"sell":[{"quantity":2150,"price":22.25,"orders":2},{"quantity":1075,"price":22.85,"orders":1},{"quantity":1075,"price":22.9,"orders":1},{"quantity":1075,"price":23.05,"orders":1},{"quantity":1075,"price":23.4,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":22.4,"volume":111800,"average_price":21.34,"oi":442900.0,"net_change":-0.05,"total_buy_quantity":136525.0,"total_sell_quantity":122550.0,"lower_circuit_limit":2.45,"upper_circuit_limit":42.45,"last_trade_time":"1751450326034","oi_day_high":461175.0,"oi_day_low":442900.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":59.1,"high":59.1,"low":33.55,"close":38.0},"depth":{"buy":[{"quantity":500,"price":36.8,"orders":1},{"quantity":1000,"price":36.3,"orders":2},{"quantity":4000,"price":36.25,"orders":3},{"quantity":1000,"price":36.15,"orders":2},{"quantity":500,"price":36.1,"orders":1}],"sell":[{"quantity":500,"price":37.0,"orders":1},{"quantity":1000,"price":37.15,"orders":2},{"quantity":1000,"price":37.2,"orders":2},{"quantity":1000,"price":37.25,"orders":2},{"quantity":500,"price":37.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":38.0,"volume":1053000,"average_price":41.34,"oi":477000.0,"net_change":-19.8,"total_buy_quantity":130000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":5.4,"upper_circuit_limit":110.2,"last_trade_time":"1751450397061","oi_day_high":515000.0,"oi_day_low":333500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":184.4,"high":217.0,"low":147.5,"close":149.45},"depth":{"buy":[{"quantity":200,"price":148.05,"orders":2},{"quantity":300,"price":148.0,"orders":3},{"quantity":300,"price":147.95,"orders":1},{"quantity":200,"price":147.85,"orders":2},{"quantity":100,"price":147.8,"orders":1}],"sell":[{"quantity":100,"price":149.95,"orders":1},{"quantity":200,"price":150.0,"orders":1},{"quantity":300,"price":150.35,"orders":1},{"quantity":300,"price":150.75,"orders":1},{"quantity":300,"price":150.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":149.45,"volume":410700,"average_price":180.25,"oi":166800.0,"net_change":-33.35,"total_buy_quantity":28900.0,"total_sell_quantity":25700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":384.95,"last_trade_time":"1751450398781","oi_day_high":173300.0,"oi_day_low":146000.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":66.1,"high":99.05,"low":65.5,"close":99.05},"depth":{"buy":[{"quantity":625,"price":85.9,"orders":1},{"quantity":625,"price":85.85,"orders":1},{"quantity":1875,"price":82.8,"orders":1},{"quantity":3125,"price":79.3,"orders":1},{"quantity":6250,"price":78.65,"orders":1}],"sell":[{"quantity":2500,"price":93.5,"orders":1},{"quantity":4375,"price":93.55,"orders":2},{"quantity":625,"price":95.0,"orders":1},{"quantity":3125,"price":95.2,"orders":1},{"quantity":6250,"price":96.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":99.05,"volume":55625,"average_price":83.02,"oi":63750.0,"net_change":32.6,"total_buy_quantity":31250.0,"total_sell_quantity":45000.0,"lower_circuit_limit":14.3,"upper_circuit_limit":118.6,"last_trade_time":"1751444337306","oi_day_high":65625.0,"oi_day_low":61875.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.6,"high":1.85,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":70050,"price":1.45,"orders":6},{"quantity":58375,"price":1.4,"orders":5},{"quantity":46700,"price":1.35,"orders":4},{"quantity":116750,"price":1.3,"orders":8},{"quantity":198475,"price":1.25,"orders":4}],"sell":[{"quantity":58375,"price":1.6,"orders":5},{"quantity":81725,"price":1.65,"orders":6},{"quantity":116750,"price":1.7,"orders":5},{"quantity":46700,"price":1.75,"orders":3},{"quantity":140100,"price":1.8,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.55,"volume":3222300,"average_price":1.58,"oi":5370500.0,"net_change":-0.05,"total_buy_quantity":1832975.0,"total_sell_quantity":1657850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1751450387576","oi_day_high":5452225.0,"oi_day_low":5137000.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":22.75,"high":27.6,"low":21.0,"close":22.7},"depth":{"buy":[{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.7,"orders":1},{"quantity":2025,"price":22.45,"orders":2},{"quantity":675,"price":22.15,"orders":1},{"quantity":675,"price":22.1,"orders":1}],"sell":[{"quantity":675,"price":23.15,"orders":1},{"quantity":675,"price":23.2,"orders":1},{"quantity":675,"price":23.25,"orders":1},{"quantity":675,"price":23.55,"orders":1},{"quantity":2025,"price":23.7,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":22.7,"volume":112725,"average_price":24.09,"oi":261900.0,"net_change":-3.95,"total_buy_quantity":173475.0,"total_sell_quantity":114075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.2,"last_trade_time":"1751450367570","oi_day_high":263925.0,"oi_day_low":245700.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":92.05,"high":112.8,"low":88.0,"close":99.7},"depth":{"buy":[{"quantity":125,"price":89.95,"orders":1},{"quantity":125,"price":89.9,"orders":1},{"quantity":250,"price":88.05,"orders":1},{"quantity":125,"price":87.0,"orders":1},{"quantity":125,"price":86.1,"orders":1}],"sell":[{"quantity":125,"price":99.3,"orders":1},{"quantity":125,"price":99.35,"orders":1},{"quantity":125,"price":99.45,"orders":1},{"quantity":125,"price":99.75,"orders":1},{"quantity":125,"price":101.05,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":99.7,"volume":7500,"average_price":102.14,"oi":14750.0,"net_change":-4.2,"total_buy_quantity":14250.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.3,"upper_circuit_limit":207.5,"last_trade_time":"1751444317162","oi_day_high":14750.0,"oi_day_low":13875.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":186.05,"high":186.15,"low":131.0,"close":152.5},"depth":{"buy":[{"quantity":250,"price":152.5,"orders":1},{"quantity":125,"price":150.55,"orders":1},{"quantity":125,"price":150.5,"orders":1},{"quantity":125,"price":150.45,"orders":1},{"quantity":125,"price":150.4,"orders":1}],"sell":[{"quantity":125,"price":152.85,"orders":1},{"quantity":125,"price":153.0,"orders":1},{"quantity":125,"price":153.45,"orders":1},{"quantity":125,"price":153.5,"orders":1},{"quantity":125,"price":153.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":152.5,"volume":207000,"average_price":154.3,"oi":160000.0,"net_change":-27.45,"total_buy_quantity":24000.0,"total_sell_quantity":27125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.45,"last_trade_time":"1751450385617","oi_day_high":164875.0,"oi_day_low":118750.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":14.3,"high":22.3,"low":14.3,"close":19.75},"depth":{"buy":[{"quantity":11000,"price":19.6,"orders":2},{"quantity":1000,"price":19.5,"orders":1},{"quantity":3000,"price":19.45,"orders":3},{"quantity":3000,"price":19.4,"orders":1},{"quantity":1000,"price":19.3,"orders":1}],"sell":[{"quantity":2000,"price":19.8,"orders":2},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":6000,"price":19.95,"orders":4},{"quantity":2000,"price":20.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":19.75,"volume":800000,"average_price":18.37,"oi":679000.0,"net_change":4.6,"total_buy_quantity":207000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1751450371126","oi_day_high":688000.0,"oi_day_low":626000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":41.0,"high":41.65,"low":27.95,"close":30.35},"depth":{"buy":[{"quantity":900,"price":30.4,"orders":1},{"quantity":900,"price":30.35,"orders":1},{"quantity":900,"price":30.3,"orders":1},{"quantity":1800,"price":30.05,"orders":1},{"quantity":1800,"price":29.05,"orders":2}],"sell":[{"quantity":900,"price":31.7,"orders":1},{"quantity":1800,"price":31.75,"orders":2},{"quantity":900,"price":31.8,"orders":1},{"quantity":1800,"price":31.95,"orders":1},{"quantity":900,"price":33.7,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":30.35,"volume":149400,"average_price":37.5,"oi":82800.0,"net_change":-4.5,"total_buy_quantity":58500.0,"total_sell_quantity":90900.0,"lower_circuit_limit":3.45,"upper_circuit_limit":66.25,"last_trade_time":"1751450067389","oi_day_high":123300.0,"oi_day_low":80100.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":54.9,"high":72.7,"low":50.0,"close":69.45},"depth":{"buy":[{"quantity":550,"price":66.4,"orders":2},{"quantity":275,"price":66.3,"orders":1},{"quantity":275,"price":66.25,"orders":1},{"quantity":275,"price":66.1,"orders":1},{"quantity":550,"price":66.05,"orders":1}],"sell":[{"quantity":275,"price":69.75,"orders":1},{"quantity":275,"price":70.25,"orders":1},{"quantity":275,"price":70.45,"orders":1},{"quantity":275,"price":70.5,"orders":1},{"quantity":275,"price":71.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":69.45,"volume":112475,"average_price":63.68,"oi":213950.0,"net_change":9.85,"total_buy_quantity":57200.0,"total_sell_quantity":40150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.4,"last_trade_time":"1751450390401","oi_day_high":232375.0,"oi_day_low":212850.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":35.0,"high":39.5,"low":20.9,"close":20.9},"depth":{"buy":[{"quantity":300,"price":20.7,"orders":1},{"quantity":300,"price":20.65,"orders":1},{"quantity":600,"price":20.1,"orders":2},{"quantity":300,"price":20.05,"orders":1},{"quantity":300,"price":20.0,"orders":1}],"sell":[{"quantity":600,"price":21.6,"orders":2},{"quantity":300,"price":21.65,"orders":1},{"quantity":300,"price":21.7,"orders":1},{"quantity":300,"price":21.75,"orders":1},{"quantity":900,"price":21.8,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":20.9,"volume":79800,"average_price":25.13,"oi":24900.0,"net_change":-19.75,"total_buy_quantity":72300.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.95,"last_trade_time":"1751450299866","oi_day_high":26400.0,"oi_day_low":10200.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":22.0,"high":27.0,"low":20.25,"close":24.2},"depth":{"buy":[{"quantity":7500,"price":24.0,"orders":3},{"quantity":2500,"price":23.8,"orders":1},{"quantity":2500,"price":23.75,"orders":1},{"quantity":2500,"price":23.7,"orders":1},{"quantity":2500,"price":23.6,"orders":1}],"sell":[{"quantity":2500,"price":24.1,"orders":1},{"quantity":2500,"price":24.3,"orders":1},{"quantity":5000,"price":24.35,"orders":2},{"quantity":2500,"price":24.4,"orders":1},{"quantity":2500,"price":24.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":24.2,"volume":1572500,"average_price":23.99,"oi":865000.0,"net_change":3.7,"total_buy_quantity":300000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1751450375113","oi_day_high":1220000.0,"oi_day_low":862500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1913.0,"high":2050.0,"low":1852.2,"close":1852.2},"depth":{"buy":[{"quantity":15,"price":1735.75,"orders":1},{"quantity":15,"price":1735.7,"orders":1},{"quantity":15,"price":1716.55,"orders":1},{"quantity":45,"price":1648.8,"orders":1},{"quantity":150,"price":1629.2,"orders":1}],"sell":[{"quantity":15,"price":1898.8,"orders":1},{"quantity":15,"price":1898.85,"orders":1},{"quantity":15,"price":1898.95,"orders":1},{"quantity":75,"price":2057.2,"orders":1},{"quantity":105,"price":2058.0,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1852.2,"volume":180,"average_price":1964.91,"oi":405.0,"net_change":195.55,"total_buy_quantity":600.0,"total_sell_quantity":690.0,"lower_circuit_limit":560.25,"upper_circuit_limit":2753.05,"last_trade_time":"1751449815593","oi_day_high":450.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":19.0,"high":23.85,"low":10.3,"close":11.4},"depth":{"buy":[{"quantity":350,"price":11.25,"orders":1},{"quantity":350,"price":11.2,"orders":1},{"quantity":700,"price":11.15,"orders":2},{"quantity":700,"price":11.1,"orders":2},{"quantity":700,"price":11.05,"orders":1}],"sell":[{"quantity":700,"price":11.45,"orders":2},{"quantity":350,"price":11.6,"orders":1},{"quantity":700,"price":11.65,"orders":2},{"quantity":700,"price":11.7,"orders":2},{"quantity":350,"price":11.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":11.4,"volume":249200,"average_price":14.39,"oi":93450.0,"net_change":-16.95,"total_buy_quantity":384650.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1751450358555","oi_day_high":96600.0,"oi_day_low":32550.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":32.2,"high":40.9,"low":29.25,"close":38.8},"depth":{"buy":[{"quantity":725,"price":36.1,"orders":1},{"quantity":1450,"price":36.05,"orders":2},{"quantity":1450,"price":36.0,"orders":2},{"quantity":725,"price":35.55,"orders":1},{"quantity":725,"price":35.45,"orders":1}],"sell":[{"quantity":725,"price":37.75,"orders":1},{"quantity":725,"price":37.8,"orders":1},{"quantity":725,"price":38.0,"orders":1},{"quantity":725,"price":38.7,"orders":1},{"quantity":725,"price":38.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":38.8,"volume":265350,"average_price":35.04,"oi":86275.0,"net_change":6.65,"total_buy_quantity":152975.0,"total_sell_quantity":131950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.85,"last_trade_time":"1751450292451","oi_day_high":105850.0,"oi_day_low":58000.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":36.75,"high":47.8,"low":32.7,"close":46.9},"depth":{"buy":[{"quantity":375,"price":46.5,"orders":1},{"quantity":375,"price":46.45,"orders":1},{"quantity":1500,"price":46.1,"orders":2},{"quantity":1500,"price":46.05,"orders":3},{"quantity":375,"price":46.0,"orders":1}],"sell":[{"quantity":750,"price":46.9,"orders":2},{"quantity":1125,"price":47.15,"orders":1},{"quantity":1125,"price":47.25,"orders":1},{"quantity":1125,"price":47.35,"orders":1},{"quantity":375,"price":47.6,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":46.9,"volume":168375,"average_price":39.41,"oi":145500.0,"net_change":10.0,"total_buy_quantity":35625.0,"total_sell_quantity":50250.0,"lower_circuit_limit":5.35,"upper_circuit_limit":68.45,"last_trade_time":"1751450399752","oi_day_high":156000.0,"oi_day_low":137250.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":58.65,"high":58.65,"low":50.5,"close":54.6},"depth":{"buy":[{"quantity":800,"price":52.9,"orders":1},{"quantity":800,"price":52.85,"orders":1},{"quantity":800,"price":52.8,"orders":1},{"quantity":800,"price":52.0,"orders":1},{"quantity":1600,"price":51.05,"orders":1}],"sell":[{"quantity":800,"price":55.3,"orders":1},{"quantity":800,"price":55.35,"orders":1},{"quantity":800,"price":55.4,"orders":1},{"quantity":4000,"price":55.45,"orders":4},{"quantity":800,"price":55.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":54.6,"volume":45600,"average_price":52.89,"oi":135200.0,"net_change":-1.1,"total_buy_quantity":57600.0,"total_sell_quantity":100000.0,"lower_circuit_limit":6.4,"upper_circuit_limit":105.0,"last_trade_time":"1751450370649","oi_day_high":141600.0,"oi_day_low":135200.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":25.95,"high":26.55,"low":16.0,"close":17.45},"depth":{"buy":[{"quantity":1100,"price":17.5,"orders":2},{"quantity":550,"price":17.45,"orders":1},{"quantity":550,"price":16.95,"orders":1},{"quantity":550,"price":16.9,"orders":1},{"quantity":2200,"price":16.75,"orders":2}],"sell":[{"quantity":1100,"price":17.85,"orders":2},{"quantity":11000,"price":18.0,"orders":1},{"quantity":550,"price":18.1,"orders":1},{"quantity":2750,"price":18.15,"orders":3},{"quantity":550,"price":18.2,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":17.45,"volume":532950,"average_price":19.49,"oi":272250.0,"net_change":-8.35,"total_buy_quantity":144100.0,"total_sell_quantity":151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1751450368850","oi_day_high":280500.0,"oi_day_low":246400.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":81195600,"price":0.1,"orders":246},{"quantity":46029900,"price":0.05,"orders":100},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22872000,"price":0.15,"orders":50},{"quantity":59395725,"price":0.2,"orders":109},{"quantity":39454200,"price":0.25,"orders":69},{"quantity":30591300,"price":0.3,"orders":60},{"quantity":20298900,"price":0.35,"orders":26}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":98063700,"average_price":0.15,"oi":1.9855755E8,"net_change":-0.05,"total_buy_quantity":1.272255E8,"total_sell_quantity":2.175699E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1751450370009","oi_day_high":2.04061125E8,"oi_day_low":1.9855755E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.2,"high":4.8,"low":3.75,"close":4.4},"depth":{"buy":[{"quantity":4100,"price":4.4,"orders":1},{"quantity":24600,"price":4.35,"orders":6},{"quantity":45100,"price":4.3,"orders":6},{"quantity":41000,"price":4.25,"orders":8},{"quantity":16400,"price":4.2,"orders":3}],"sell":[{"quantity":41000,"price":4.45,"orders":9},{"quantity":28700,"price":4.5,"orders":5},{"quantity":28700,"price":4.55,"orders":5},{"quantity":20500,"price":4.6,"orders":4},{"quantity":16400,"price":4.65,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.4,"volume":2804400,"average_price":4.31,"oi":2517400.0,"net_change":0.1,"total_buy_quantity":922500.0,"total_sell_quantity":889700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1751450339020","oi_day_high":2562500.0,"oi_day_low":2402600.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.7,"high":8.75,"low":4.45,"close":8.7},"depth":{"buy":[{"quantity":22000,"price":8.65,"orders":4},{"quantity":49500,"price":8.6,"orders":6},{"quantity":11000,"price":8.55,"orders":2},{"quantity":11000,"price":8.5,"orders":2},{"quantity":5500,"price":8.45,"orders":1}],"sell":[{"quantity":33000,"price":8.75,"orders":5},{"quantity":22000,"price":8.8,"orders":4},{"quantity":33000,"price":8.85,"orders":3},{"quantity":16500,"price":8.9,"orders":2},{"quantity":82500,"price":8.95,"orders":5}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":8.7,"volume":24755500,"average_price":6.53,"oi":7843000.0,"net_change":4.2,"total_buy_quantity":935000.0,"total_sell_quantity":847000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1751450397285","oi_day_high":9933000.0,"oi_day_low":7843000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":35.0,"high":42.5,"low":25.75,"close":39.05},"depth":{"buy":[{"quantity":8400,"price":39.1,"orders":1},{"quantity":10800,"price":39.0,"orders":3},{"quantity":1200,"price":38.85,"orders":2},{"quantity":1200,"price":38.8,"orders":2},{"quantity":1600,"price":38.75,"orders":3}],"sell":[{"quantity":2400,"price":39.2,"orders":3},{"quantity":4400,"price":39.25,"orders":4},{"quantity":800,"price":39.3,"orders":2},{"quantity":1200,"price":39.35,"orders":3},{"quantity":1200,"price":39.4,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":39.05,"volume":3690000,"average_price":32.79,"oi":1289600.0,"net_change":-1.45,"total_buy_quantity":385200.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1751450397946","oi_day_high":1396800.0,"oi_day_low":1252800.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":9.6,"high":10.1,"low":7.35,"close":7.95},"depth":{"buy":[{"quantity":1900,"price":7.85,"orders":1},{"quantity":3800,"price":7.8,"orders":2},{"quantity":7600,"price":7.75,"orders":4},{"quantity":1900,"price":7.7,"orders":1},{"quantity":3800,"price":7.65,"orders":2}],"sell":[{"quantity":1900,"price":7.95,"orders":1},{"quantity":3800,"price":8.0,"orders":2},{"quantity":3800,"price":8.05,"orders":2},{"quantity":5700,"price":8.1,"orders":3},{"quantity":7600,"price":8.15,"orders":3}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":7.95,"volume":739100,"average_price":8.2,"oi":868300.0,"net_change":-1.9,"total_buy_quantity":290700.0,"total_sell_quantity":275500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1751450392690","oi_day_high":875900.0,"oi_day_low":779000.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":143.6,"high":144.3,"low":97.15,"close":131.55},"depth":{"buy":[{"quantity":100,"price":130.1,"orders":1},{"quantity":100,"price":130.05,"orders":1},{"quantity":100,"price":130.0,"orders":1},{"quantity":100,"price":129.0,"orders":1},{"quantity":100,"price":128.9,"orders":1}],"sell":[{"quantity":100,"price":136.45,"orders":1},{"quantity":100,"price":136.65,"orders":1},{"quantity":100,"price":136.7,"orders":1},{"quantity":100,"price":136.9,"orders":1},{"quantity":100,"price":136.95,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":131.55,"volume":141500,"average_price":118.48,"oi":62200.0,"net_change":-11.55,"total_buy_quantity":22400.0,"total_sell_quantity":21400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.0,"last_trade_time":"1751450391158","oi_day_high":71100.0,"oi_day_low":55400.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":30.75,"high":32.45,"low":28.95,"close":31.05},"depth":{"buy":[{"quantity":1000,"price":30.4,"orders":1},{"quantity":1000,"price":30.35,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":1000,"price":29.95,"orders":1},{"quantity":1000,"price":29.35,"orders":1}],"sell":[{"quantity":1000,"price":30.95,"orders":1},{"quantity":2000,"price":31.0,"orders":1},{"quantity":1000,"price":31.35,"orders":1},{"quantity":1000,"price":31.4,"orders":1},{"quantity":1000,"price":31.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":31.05,"volume":23000,"average_price":30.43,"oi":107000.0,"net_change":0.3,"total_buy_quantity":59000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":56.15,"last_trade_time":"1751449890497","oi_day_high":114000.0,"oi_day_low":107000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":28.35,"high":28.8,"low":24.2,"close":27.95},"depth":{"buy":[{"quantity":1700,"price":27.55,"orders":1},{"quantity":1700,"price":27.5,"orders":1},{"quantity":1700,"price":27.0,"orders":1},{"quantity":1700,"price":26.95,"orders":1},{"quantity":3400,"price":26.65,"orders":2}],"sell":[{"quantity":3400,"price":28.15,"orders":2},{"quantity":1700,"price":28.85,"orders":1},{"quantity":1700,"price":28.9,"orders":1},{"quantity":1700,"price":28.95,"orders":1},{"quantity":1700,"price":29.3,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":27.95,"volume":181900,"average_price":26.47,"oi":340000.0,"net_change":-0.9,"total_buy_quantity":147900.0,"total_sell_quantity":168300.0,"lower_circuit_limit":7.85,"upper_circuit_limit":49.85,"last_trade_time":"1751450368723","oi_day_high":377400.0,"oi_day_low":336600.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":2.85,"high":3.4,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":10000,"price":2.95,"orders":1},{"quantity":75000,"price":2.9,"orders":6},{"quantity":95000,"price":2.85,"orders":9},{"quantity":90000,"price":2.8,"orders":8},{"quantity":50000,"price":2.75,"orders":5}],"sell":[{"quantity":65000,"price":3.0,"orders":11},{"quantity":75000,"price":3.05,"orders":10},{"quantity":95000,"price":3.1,"orders":12},{"quantity":60000,"price":3.15,"orders":7},{"quantity":60000,"price":3.2,"orders":6}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":2.9,"volume":4160000,"average_price":3.08,"oi":4290000.0,"net_change":-0.15,"total_buy_quantity":1455000.0,"total_sell_quantity":1490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1751450364242","oi_day_high":4440000.0,"oi_day_low":4220000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":11.35,"high":16.45,"low":11.3,"close":15.65},"depth":{"buy":[{"quantity":2750,"price":15.4,"orders":1},{"quantity":5500,"price":15.35,"orders":2},{"quantity":8250,"price":15.3,"orders":3},{"quantity":2750,"price":15.25,"orders":1},{"quantity":2750,"price":15.2,"orders":1}],"sell":[{"quantity":5500,"price":15.65,"orders":2},{"quantity":2750,"price":15.7,"orders":1},{"quantity":2750,"price":15.8,"orders":1},{"quantity":2750,"price":15.85,"orders":1},{"quantity":2750,"price":15.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":15.65,"volume":855250,"average_price":14.59,"oi":1089000.0,"net_change":3.65,"total_buy_quantity":343750.0,"total_sell_quantity":335500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1751450235580","oi_day_high":1237500.0,"oi_day_low":1083500.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.9,"high":4.55,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":27000,"price":3.75,"orders":2},{"quantity":27000,"price":3.7,"orders":2},{"quantity":40500,"price":3.65,"orders":3},{"quantity":40500,"price":3.6,"orders":3},{"quantity":108000,"price":3.55,"orders":3}],"sell":[{"quantity":54000,"price":3.85,"orders":4},{"quantity":40500,"price":3.9,"orders":3},{"quantity":40500,"price":3.95,"orders":3},{"quantity":40500,"price":4.0,"orders":3},{"quantity":27000,"price":4.05,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.8,"volume":675000,"average_price":4.09,"oi":2281500.0,"net_change":-0.1,"total_buy_quantity":1147500.0,"total_sell_quantity":1701000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1751449146029","oi_day_high":2322000.0,"oi_day_low":2214000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":30.25,"high":35.25,"low":29.8,"close":33.55},"depth":{"buy":[{"quantity":3000,"price":33.5,"orders":3},{"quantity":1000,"price":33.45,"orders":1},{"quantity":1000,"price":33.2,"orders":1},{"quantity":1000,"price":33.15,"orders":1},{"quantity":1000,"price":33.1,"orders":1}],"sell":[{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":34.15,"orders":1},{"quantity":1000,"price":34.2,"orders":1},{"quantity":1000,"price":34.45,"orders":1},{"quantity":1000,"price":34.5,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":33.55,"volume":65000,"average_price":32.94,"oi":478000.0,"net_change":2.1,"total_buy_quantity":96000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":5.5,"upper_circuit_limit":57.4,"last_trade_time":"1751450372904","oi_day_high":480000.0,"oi_day_low":468000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":10.3,"high":10.7,"low":8.0,"close":10.45},"depth":{"buy":[{"quantity":550,"price":10.35,"orders":1},{"quantity":1100,"price":10.3,"orders":2},{"quantity":550,"price":10.25,"orders":1},{"quantity":550,"price":10.2,"orders":1},{"quantity":550,"price":10.15,"orders":1}],"sell":[{"quantity":1100,"price":10.6,"orders":2},{"quantity":1100,"price":10.65,"orders":2},{"quantity":1100,"price":10.7,"orders":2},{"quantity":1100,"price":10.75,"orders":2},{"quantity":1650,"price":10.8,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":10.45,"volume":171600,"average_price":9.3,"oi":283800.0,"net_change":-0.1,"total_buy_quantity":138050.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751450366333","oi_day_high":294250.0,"oi_day_low":270600.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":19.9,"high":28.3,"low":19.9,"close":26.6},"depth":{"buy":[{"quantity":850,"price":26.35,"orders":1},{"quantity":850,"price":26.3,"orders":1},{"quantity":850,"price":25.95,"orders":1},{"quantity":850,"price":25.9,"orders":1},{"quantity":850,"price":25.85,"orders":1}],"sell":[{"quantity":850,"price":26.6,"orders":1},{"quantity":2550,"price":26.65,"orders":1},{"quantity":2550,"price":26.7,"orders":1},{"quantity":850,"price":26.75,"orders":1},{"quantity":2550,"price":26.8,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":26.6,"volume":674900,"average_price":23.6,"oi":296650.0,"net_change":8.65,"total_buy_quantity":178500.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1751450398808","oi_day_high":353600.0,"oi_day_low":278800.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":10.7,"high":11.6,"low":7.3,"close":7.3},"depth":{"buy":[{"quantity":3000,"price":7.55,"orders":1},{"quantity":3000,"price":7.35,"orders":1},{"quantity":6000,"price":7.3,"orders":2},{"quantity":3000,"price":7.25,"orders":1},{"quantity":3000,"price":7.2,"orders":1}],"sell":[{"quantity":3000,"price":7.65,"orders":1},{"quantity":3000,"price":7.7,"orders":1},{"quantity":6000,"price":7.75,"orders":2},{"quantity":3000,"price":7.8,"orders":1},{"quantity":6000,"price":7.85,"orders":2}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":7.3,"volume":990000,"average_price":8.71,"oi":876000.0,"net_change":-4.25,"total_buy_quantity":558000.0,"total_sell_quantity":372000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1751450378389","oi_day_high":876000.0,"oi_day_low":591000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":11.15,"high":13.95,"low":9.0,"close":13.4},"depth":{"buy":[{"quantity":1250,"price":13.35,"orders":1},{"quantity":1250,"price":13.3,"orders":1},{"quantity":2500,"price":13.25,"orders":2},{"quantity":1250,"price":13.2,"orders":1},{"quantity":2500,"price":13.15,"orders":2}],"sell":[{"quantity":1250,"price":13.55,"orders":1},{"quantity":3750,"price":13.6,"orders":3},{"quantity":2500,"price":13.65,"orders":2},{"quantity":3750,"price":13.7,"orders":3},{"quantity":1250,"price":13.75,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":13.4,"volume":1112500,"average_price":11.62,"oi":666250.0,"net_change":2.4,"total_buy_quantity":236250.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751450309016","oi_day_high":780000.0,"oi_day_low":663750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":35.3,"high":35.75,"low":30.8,"close":32.6},"depth":{"buy":[{"quantity":550,"price":31.6,"orders":1},{"quantity":550,"price":31.55,"orders":1},{"quantity":550,"price":30.1,"orders":1},{"quantity":1100,"price":30.05,"orders":1},{"quantity":550,"price":30.0,"orders":1}],"sell":[{"quantity":550,"price":33.5,"orders":1},{"quantity":550,"price":33.55,"orders":1},{"quantity":550,"price":33.6,"orders":1},{"quantity":550,"price":35.85,"orders":1},{"quantity":550,"price":35.9,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":32.6,"volume":57750,"average_price":32.97,"oi":42350.0,"net_change":-9.4,"total_buy_quantity":88550.0,"total_sell_quantity":99000.0,"lower_circuit_limit":7.1,"upper_circuit_limit":76.9,"last_trade_time":"1751450070262","oi_day_high":44550.0,"oi_day_low":37950.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":55.8,"high":67.8,"low":51.65,"close":65.85},"depth":{"buy":[{"quantity":800,"price":65.7,"orders":2},{"quantity":800,"price":64.8,"orders":2},{"quantity":400,"price":64.75,"orders":1},{"quantity":400,"price":64.7,"orders":1},{"quantity":400,"price":64.65,"orders":1}],"sell":[{"quantity":400,"price":66.5,"orders":1},{"quantity":400,"price":66.55,"orders":1},{"quantity":800,"price":68.3,"orders":2},{"quantity":1200,"price":68.45,"orders":2},{"quantity":800,"price":68.55,"orders":1}]},"timestamp":"2025-07-02T15:45:59.9+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":65.85,"volume":28000,"average_price":60.06,"oi":303600.0,"net_change":12.85,"total_buy_quantity":30400.0,"total_sell_quantity":42400.0,"lower_circuit_limit":13.2,"upper_circuit_limit":92.8,"last_trade_time":"1751450311379","oi_day_high":304400.0,"oi_day_low":302400.0}}}