{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":37.5,"high":37.5,"low":24.85,"close":25.45},"depth":{"buy":[{"quantity":3200,"price":25.25,"orders":6},{"quantity":2400,"price":25.2,"orders":6},{"quantity":1600,"price":25.15,"orders":4},{"quantity":1200,"price":25.1,"orders":3},{"quantity":800,"price":25.05,"orders":2}],"sell":[{"quantity":1200,"price":25.5,"orders":3},{"quantity":1600,"price":25.55,"orders":4},{"quantity":1200,"price":25.6,"orders":3},{"quantity":1200,"price":25.65,"orders":3},{"quantity":400,"price":25.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":25.45,"volume":2002400,"average_price":29.12,"oi":1072000.0,"net_change":-15.5,"total_buy_quantity":288800.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.3,"last_trade_time":"1751536798793","oi_day_high":1128800.0,"oi_day_low":909200.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":35.55,"high":35.55,"low":23.8,"close":26.85},"depth":{"buy":[{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.75,"orders":1},{"quantity":250,"price":25.5,"orders":1},{"quantity":250,"price":25.45,"orders":1},{"quantity":500,"price":24.3,"orders":2}],"sell":[{"quantity":250,"price":26.45,"orders":1},{"quantity":250,"price":26.8,"orders":1},{"quantity":250,"price":26.85,"orders":1},{"quantity":250,"price":26.9,"orders":1},{"quantity":250,"price":27.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":26.85,"volume":16500,"average_price":27.08,"oi":11750.0,"net_change":-14.9,"total_buy_quantity":32000.0,"total_sell_quantity":31000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":81.8,"last_trade_time":"1751536130971","oi_day_high":13250.0,"oi_day_low":10000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":109.0,"high":120.0,"low":104.85,"close":104.85},"depth":{"buy":[{"quantity":450,"price":99.5,"orders":2},{"quantity":225,"price":99.45,"orders":1},{"quantity":1575,"price":94.45,"orders":2},{"quantity":2250,"price":92.8,"orders":1},{"quantity":450,"price":91.15,"orders":1}],"sell":[{"quantity":450,"price":103.85,"orders":2},{"quantity":225,"price":103.9,"orders":1},{"quantity":225,"price":105.25,"orders":1},{"quantity":225,"price":107.45,"orders":1},{"quantity":225,"price":107.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":104.85,"volume":2250,"average_price":114.65,"oi":24525.0,"net_change":4.6,"total_buy_quantity":11475.0,"total_sell_quantity":21825.0,"lower_circuit_limit":27.6,"upper_circuit_limit":172.9,"last_trade_time":"1751535046688","oi_day_high":24525.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":54.4,"high":60.45,"low":47.95,"close":59.05},"depth":{"buy":[{"quantity":700,"price":59.65,"orders":2},{"quantity":350,"price":59.5,"orders":1},{"quantity":350,"price":59.45,"orders":1},{"quantity":350,"price":59.4,"orders":1},{"quantity":350,"price":59.35,"orders":1}],"sell":[{"quantity":1050,"price":59.95,"orders":3},{"quantity":700,"price":60.15,"orders":2},{"quantity":700,"price":60.2,"orders":2},{"quantity":350,"price":60.4,"orders":1},{"quantity":350,"price":60.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":59.05,"volume":329700,"average_price":54.22,"oi":294700.0,"net_change":2.7,"total_buy_quantity":42350.0,"total_sell_quantity":57050.0,"lower_circuit_limit":17.3,"upper_circuit_limit":95.4,"last_trade_time":"1751536797668","oi_day_high":296100.0,"oi_day_low":224350.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":16.55,"high":17.7,"low":14.95,"close":15.25},"depth":{"buy":[{"quantity":1300,"price":15.05,"orders":1},{"quantity":2600,"price":15.0,"orders":2},{"quantity":3900,"price":14.95,"orders":3},{"quantity":1300,"price":14.9,"orders":1},{"quantity":5200,"price":14.85,"orders":3}],"sell":[{"quantity":1300,"price":15.25,"orders":1},{"quantity":2600,"price":15.3,"orders":2},{"quantity":2600,"price":15.35,"orders":2},{"quantity":3900,"price":15.4,"orders":3},{"quantity":1300,"price":15.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":15.25,"volume":716300,"average_price":16.55,"oi":1108900.0,"net_change":-1.3,"total_buy_quantity":226200.0,"total_sell_quantity":344500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1751536793033","oi_day_high":1201200.0,"oi_day_low":1103700.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":15.8,"high":18.7,"low":13.65,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":17.85,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":2000,"price":17.75,"orders":2},{"quantity":2000,"price":17.7,"orders":2},{"quantity":2000,"price":17.65,"orders":2}],"sell":[{"quantity":2000,"price":18.1,"orders":2},{"quantity":1000,"price":18.15,"orders":1},{"quantity":3000,"price":18.35,"orders":2},{"quantity":2000,"price":18.4,"orders":2},{"quantity":1000,"price":18.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":18.0,"volume":86000,"average_price":16.87,"oi":130000.0,"net_change":1.75,"total_buy_quantity":184000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1751536635172","oi_day_high":131000.0,"oi_day_low":117000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":13.9,"high":14.55,"low":10.85,"close":12.65},"depth":{"buy":[{"quantity":875,"price":12.45,"orders":1},{"quantity":875,"price":12.4,"orders":1},{"quantity":875,"price":12.35,"orders":1},{"quantity":875,"price":12.3,"orders":1},{"quantity":875,"price":12.15,"orders":1}],"sell":[{"quantity":875,"price":12.65,"orders":1},{"quantity":875,"price":12.7,"orders":1},{"quantity":2625,"price":12.75,"orders":2},{"quantity":1750,"price":12.8,"orders":2},{"quantity":3500,"price":12.85,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":12.65,"volume":255500,"average_price":12.41,"oi":454125.0,"net_change":-1.8,"total_buy_quantity":272125.0,"total_sell_quantity":167125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1751536798468","oi_day_high":454125.0,"oi_day_low":418250.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":60.0,"high":60.0,"low":40.0,"close":40.05},"depth":{"buy":[{"quantity":250,"price":40.0,"orders":1},{"quantity":250,"price":38.8,"orders":1},{"quantity":250,"price":38.3,"orders":1},{"quantity":250,"price":38.15,"orders":1},{"quantity":250,"price":38.0,"orders":1}],"sell":[{"quantity":250,"price":40.4,"orders":1},{"quantity":250,"price":45.95,"orders":1},{"quantity":250,"price":46.0,"orders":1},{"quantity":250,"price":48.75,"orders":1},{"quantity":250,"price":48.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":40.05,"volume":111250,"average_price":51.52,"oi":71000.0,"net_change":-20.7,"total_buy_quantity":48250.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.95,"last_trade_time":"1751536796830","oi_day_high":105000.0,"oi_day_low":71000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":28.4,"high":35.3,"low":24.15,"close":25.35},"depth":{"buy":[{"quantity":3500,"price":25.3,"orders":5},{"quantity":3500,"price":25.25,"orders":5},{"quantity":2800,"price":25.2,"orders":4},{"quantity":2800,"price":25.15,"orders":4},{"quantity":2800,"price":25.1,"orders":4}],"sell":[{"quantity":5600,"price":25.45,"orders":3},{"quantity":5600,"price":25.5,"orders":7},{"quantity":6300,"price":25.55,"orders":4},{"quantity":4200,"price":25.6,"orders":6},{"quantity":3500,"price":25.65,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":25.35,"volume":4120200,"average_price":28.87,"oi":1766800.0,"net_change":-1.4,"total_buy_quantity":364700.0,"total_sell_quantity":310800.0,"lower_circuit_limit":1.1,"upper_circuit_limit":76.25,"last_trade_time":"1751536791303","oi_day_high":1806000.0,"oi_day_low":1399300.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":20.65,"high":22.5,"low":18.2,"close":19.45},"depth":{"buy":[{"quantity":1700,"price":19.4,"orders":1},{"quantity":1700,"price":19.35,"orders":1},{"quantity":1700,"price":19.3,"orders":1},{"quantity":1700,"price":19.2,"orders":1},{"quantity":1700,"price":19.1,"orders":1}],"sell":[{"quantity":3400,"price":19.65,"orders":2},{"quantity":1700,"price":19.85,"orders":1},{"quantity":1700,"price":20.0,"orders":1},{"quantity":3400,"price":20.05,"orders":2},{"quantity":3400,"price":20.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":19.45,"volume":185300,"average_price":20.66,"oi":243100.0,"net_change":0.8,"total_buy_quantity":192100.0,"total_sell_quantity":215900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1751536739021","oi_day_high":266900.0,"oi_day_low":243100.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":26.75,"high":26.75,"low":18.15,"close":22.3},"depth":{"buy":[{"quantity":300,"price":22.2,"orders":1},{"quantity":600,"price":22.15,"orders":2},{"quantity":300,"price":22.1,"orders":1},{"quantity":600,"price":22.05,"orders":2},{"quantity":600,"price":22.0,"orders":2}],"sell":[{"quantity":300,"price":22.45,"orders":1},{"quantity":600,"price":22.5,"orders":2},{"quantity":600,"price":22.55,"orders":2},{"quantity":600,"price":22.6,"orders":2},{"quantity":300,"price":22.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":22.3,"volume":182400,"average_price":22.05,"oi":319200.0,"net_change":-4.45,"total_buy_quantity":89700.0,"total_sell_quantity":50100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1751536789123","oi_day_high":327300.0,"oi_day_low":319200.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":18.8,"high":27.35,"low":15.5,"close":26.9},"depth":{"buy":[{"quantity":625,"price":26.55,"orders":1},{"quantity":1875,"price":26.2,"orders":3},{"quantity":1875,"price":26.15,"orders":2},{"quantity":625,"price":26.05,"orders":1},{"quantity":625,"price":26.0,"orders":1}],"sell":[{"quantity":625,"price":26.9,"orders":1},{"quantity":625,"price":26.95,"orders":1},{"quantity":1250,"price":27.0,"orders":2},{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":26.9,"volume":711875,"average_price":19.98,"oi":637500.0,"net_change":7.05,"total_buy_quantity":196250.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1751536741235","oi_day_high":638750.0,"oi_day_low":388750.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":11.15,"high":11.15,"low":8.15,"close":10.2},"depth":{"buy":[{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.1,"orders":1},{"quantity":250,"price":10.05,"orders":1},{"quantity":250,"price":10.0,"orders":1},{"quantity":250,"price":9.95,"orders":1}],"sell":[{"quantity":250,"price":10.45,"orders":1},{"quantity":250,"price":10.5,"orders":1},{"quantity":250,"price":10.55,"orders":1},{"quantity":250,"price":10.7,"orders":1},{"quantity":500,"price":10.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":10.2,"volume":144000,"average_price":9.18,"oi":138500.0,"net_change":-2.45,"total_buy_quantity":146250.0,"total_sell_quantity":37750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1751536797080","oi_day_high":138500.0,"oi_day_low":118750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":65.0,"high":65.0,"low":42.55,"close":42.55},"depth":{"buy":[{"quantity":375,"price":42.8,"orders":1},{"quantity":375,"price":42.75,"orders":1},{"quantity":1125,"price":42.45,"orders":1},{"quantity":375,"price":42.05,"orders":1},{"quantity":375,"price":42.0,"orders":1}],"sell":[{"quantity":375,"price":46.25,"orders":1},{"quantity":375,"price":46.3,"orders":1},{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":46.5,"orders":1},{"quantity":375,"price":46.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":42.55,"volume":59250,"average_price":51.79,"oi":55875.0,"net_change":-16.9,"total_buy_quantity":57750.0,"total_sell_quantity":64875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.55,"last_trade_time":"1751536760708","oi_day_high":56250.0,"oi_day_low":45375.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":21.6,"high":22.1,"low":15.2,"close":16.1},"depth":{"buy":[{"quantity":700,"price":16.0,"orders":1},{"quantity":700,"price":15.95,"orders":1},{"quantity":700,"price":15.8,"orders":1},{"quantity":700,"price":15.75,"orders":1},{"quantity":700,"price":15.7,"orders":1}],"sell":[{"quantity":700,"price":16.45,"orders":1},{"quantity":1400,"price":16.5,"orders":2},{"quantity":700,"price":16.55,"orders":1},{"quantity":700,"price":16.65,"orders":1},{"quantity":700,"price":16.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":16.1,"volume":450800,"average_price":17.35,"oi":581000.0,"net_change":-4.65,"total_buy_quantity":181300.0,"total_sell_quantity":128800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.4,"last_trade_time":"1751536775859","oi_day_high":583800.0,"oi_day_low":520100.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":7.75,"high":8.55,"low":6.95,"close":7.1},"depth":{"buy":[{"quantity":3600,"price":7.0,"orders":2},{"quantity":1800,"price":6.95,"orders":1},{"quantity":1800,"price":6.9,"orders":1},{"quantity":1800,"price":6.75,"orders":1},{"quantity":1800,"price":6.7,"orders":1}],"sell":[{"quantity":3600,"price":7.1,"orders":2},{"quantity":9000,"price":7.15,"orders":4},{"quantity":7200,"price":7.2,"orders":4},{"quantity":3600,"price":7.25,"orders":2},{"quantity":3600,"price":7.3,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":7.1,"volume":811800,"average_price":7.68,"oi":1362600.0,"net_change":-0.85,"total_buy_quantity":378000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1751536785608","oi_day_high":1364400.0,"oi_day_low":1168200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":3.8,"high":4.0,"low":3.35,"close":3.85},"depth":{"buy":[{"quantity":8250,"price":3.85,"orders":3},{"quantity":13750,"price":3.8,"orders":4},{"quantity":19250,"price":3.75,"orders":6},{"quantity":8250,"price":3.7,"orders":3},{"quantity":2750,"price":3.65,"orders":1}],"sell":[{"quantity":8250,"price":4.0,"orders":3},{"quantity":19250,"price":4.05,"orders":5},{"quantity":19250,"price":4.1,"orders":5},{"quantity":13750,"price":4.15,"orders":4},{"quantity":2750,"price":4.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":3.85,"volume":371250,"average_price":3.64,"oi":1083500.0,"net_change":0.25,"total_buy_quantity":519750.0,"total_sell_quantity":550000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1751536782414","oi_day_high":1089000.0,"oi_day_low":1034000.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":38.3,"high":43.5,"low":28.7,"close":31.1},"depth":{"buy":[{"quantity":950,"price":30.45,"orders":2},{"quantity":950,"price":30.4,"orders":2},{"quantity":950,"price":30.35,"orders":2},{"quantity":475,"price":30.3,"orders":1},{"quantity":475,"price":30.25,"orders":1}],"sell":[{"quantity":475,"price":30.7,"orders":1},{"quantity":950,"price":30.75,"orders":2},{"quantity":950,"price":30.8,"orders":2},{"quantity":475,"price":30.85,"orders":1},{"quantity":950,"price":30.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":31.1,"volume":1324300,"average_price":35.56,"oi":859275.0,"net_change":-7.15,"total_buy_quantity":90250.0,"total_sell_quantity":170050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.35,"last_trade_time":"1751536799333","oi_day_high":859275.0,"oi_day_low":725325.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":21.0,"high":23.7,"low":18.0,"close":19.0},"depth":{"buy":[{"quantity":1800,"price":18.75,"orders":2},{"quantity":1800,"price":18.7,"orders":2},{"quantity":2700,"price":18.35,"orders":2},{"quantity":900,"price":18.15,"orders":1},{"quantity":900,"price":18.1,"orders":1}],"sell":[{"quantity":900,"price":19.05,"orders":1},{"quantity":900,"price":19.1,"orders":1},{"quantity":1800,"price":19.15,"orders":2},{"quantity":900,"price":19.2,"orders":1},{"quantity":900,"price":19.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":19.0,"volume":59400,"average_price":20.64,"oi":96300.0,"net_change":-1.4,"total_buy_quantity":154800.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1751536799850","oi_day_high":99000.0,"oi_day_low":90900.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":215.0,"high":237.95,"low":196.25,"close":234.0},"depth":{"buy":[{"quantity":250,"price":230.45,"orders":2},{"quantity":250,"price":230.25,"orders":1},{"quantity":125,"price":230.1,"orders":1},{"quantity":125,"price":230.05,"orders":1},{"quantity":125,"price":229.6,"orders":1}],"sell":[{"quantity":125,"price":242.55,"orders":1},{"quantity":125,"price":242.6,"orders":1},{"quantity":125,"price":242.65,"orders":1},{"quantity":250,"price":242.7,"orders":2},{"quantity":125,"price":242.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":234.0,"volume":39125,"average_price":219.31,"oi":96250.0,"net_change":13.55,"total_buy_quantity":11000.0,"total_sell_quantity":11500.0,"lower_circuit_limit":23.7,"upper_circuit_limit":417.2,"last_trade_time":"1751536711983","oi_day_high":97250.0,"oi_day_low":89250.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":140.0,"high":154.0,"low":109.0,"close":113.65},"depth":{"buy":[{"quantity":125,"price":110.5,"orders":1},{"quantity":125,"price":110.45,"orders":1},{"quantity":125,"price":109.1,"orders":1},{"quantity":375,"price":109.05,"orders":3},{"quantity":750,"price":109.0,"orders":2}],"sell":[{"quantity":250,"price":114.7,"orders":2},{"quantity":250,"price":114.75,"orders":2},{"quantity":125,"price":114.8,"orders":1},{"quantity":125,"price":114.85,"orders":1},{"quantity":125,"price":114.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":113.65,"volume":31750,"average_price":119.53,"oi":17500.0,"net_change":-31.0,"total_buy_quantity":15375.0,"total_sell_quantity":11500.0,"lower_circuit_limit":17.6,"upper_circuit_limit":271.7,"last_trade_time":"1751536795986","oi_day_high":17500.0,"oi_day_low":8000.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":35.3,"high":38.0,"low":32.5,"close":32.7},"depth":{"buy":[{"quantity":1750,"price":32.15,"orders":2},{"quantity":875,"price":31.65,"orders":1},{"quantity":875,"price":31.6,"orders":1},{"quantity":2625,"price":31.3,"orders":1},{"quantity":875,"price":31.25,"orders":1}],"sell":[{"quantity":875,"price":32.9,"orders":1},{"quantity":875,"price":33.25,"orders":1},{"quantity":2625,"price":34.25,"orders":1},{"quantity":2625,"price":34.3,"orders":1},{"quantity":875,"price":34.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":32.7,"volume":36750,"average_price":34.95,"oi":120750.0,"net_change":-2.45,"total_buy_quantity":98000.0,"total_sell_quantity":74375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.75,"last_trade_time":"1751536774433","oi_day_high":124250.0,"oi_day_low":117250.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":25.65,"high":31.6,"low":18.2,"close":31.25},"depth":{"buy":[{"quantity":1000,"price":31.05,"orders":2},{"quantity":500,"price":31.0,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":500,"price":30.9,"orders":1},{"quantity":500,"price":30.8,"orders":1}],"sell":[{"quantity":1000,"price":31.5,"orders":2},{"quantity":500,"price":31.55,"orders":1},{"quantity":1000,"price":31.75,"orders":1},{"quantity":500,"price":31.85,"orders":1},{"quantity":1000,"price":32.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":31.25,"volume":207000,"average_price":24.21,"oi":202000.0,"net_change":5.75,"total_buy_quantity":188500.0,"total_sell_quantity":67000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.65,"last_trade_time":"1751536799050","oi_day_high":208000.0,"oi_day_low":188000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.0,"high":3.15,"low":2.65,"close":2.7},"depth":{"buy":[{"quantity":38400,"price":2.65,"orders":6},{"quantity":64000,"price":2.6,"orders":7},{"quantity":51200,"price":2.55,"orders":4},{"quantity":38400,"price":2.5,"orders":3},{"quantity":44800,"price":2.45,"orders":3}],"sell":[{"quantity":6400,"price":2.7,"orders":1},{"quantity":108800,"price":2.75,"orders":11},{"quantity":172800,"price":2.8,"orders":9},{"quantity":57600,"price":2.85,"orders":5},{"quantity":44800,"price":2.9,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.7,"volume":2112000,"average_price":2.93,"oi":2912000.0,"net_change":-0.1,"total_buy_quantity":1107200.0,"total_sell_quantity":1958400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1751536771484","oi_day_high":2982400.0,"oi_day_low":2809600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":31.0,"high":31.5,"low":23.0,"close":23.0},"depth":{"buy":[{"quantity":375,"price":23.0,"orders":1},{"quantity":375,"price":22.65,"orders":1},{"quantity":375,"price":22.6,"orders":1},{"quantity":750,"price":22.45,"orders":1},{"quantity":375,"price":22.35,"orders":1}],"sell":[{"quantity":375,"price":23.25,"orders":1},{"quantity":375,"price":23.3,"orders":1},{"quantity":750,"price":23.9,"orders":2},{"quantity":750,"price":23.95,"orders":1},{"quantity":375,"price":24.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":23.0,"volume":32250,"average_price":27.48,"oi":105000.0,"net_change":-4.25,"total_buy_quantity":96375.0,"total_sell_quantity":73125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1751536792865","oi_day_high":107250.0,"oi_day_low":105000.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":17.0,"high":18.7,"low":14.9,"close":15.75},"depth":{"buy":[{"quantity":825,"price":15.5,"orders":1},{"quantity":3300,"price":15.45,"orders":3},{"quantity":5775,"price":15.4,"orders":7},{"quantity":6600,"price":15.35,"orders":5},{"quantity":825,"price":15.3,"orders":1}],"sell":[{"quantity":1650,"price":15.65,"orders":2},{"quantity":825,"price":15.7,"orders":1},{"quantity":3300,"price":15.75,"orders":4},{"quantity":1650,"price":15.8,"orders":2},{"quantity":4950,"price":15.85,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":15.75,"volume":1446225,"average_price":16.62,"oi":2143350.0,"net_change":-1.1,"total_buy_quantity":420750.0,"total_sell_quantity":485100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751536799043","oi_day_high":2231625.0,"oi_day_low":2132625.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":28.35,"high":28.85,"low":23.85,"close":24.65},"depth":{"buy":[{"quantity":3600,"price":24.7,"orders":3},{"quantity":2400,"price":24.65,"orders":2},{"quantity":2400,"price":24.6,"orders":2},{"quantity":2400,"price":24.55,"orders":2},{"quantity":1200,"price":24.5,"orders":1}],"sell":[{"quantity":1200,"price":24.9,"orders":1},{"quantity":2400,"price":25.15,"orders":1},{"quantity":1200,"price":25.45,"orders":1},{"quantity":2400,"price":25.5,"orders":2},{"quantity":3600,"price":25.55,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":24.65,"volume":218400,"average_price":26.33,"oi":158400.0,"net_change":-3.2,"total_buy_quantity":90000.0,"total_sell_quantity":123600.0,"lower_circuit_limit":7.85,"upper_circuit_limit":47.85,"last_trade_time":"1751536797139","oi_day_high":176400.0,"oi_day_low":158400.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":48.4,"high":53.0,"low":44.05,"close":46.05},"depth":{"buy":[{"quantity":350,"price":45.8,"orders":1},{"quantity":350,"price":45.75,"orders":1},{"quantity":700,"price":45.7,"orders":1},{"quantity":700,"price":45.55,"orders":1},{"quantity":700,"price":45.5,"orders":1}],"sell":[{"quantity":350,"price":46.2,"orders":1},{"quantity":350,"price":46.25,"orders":1},{"quantity":700,"price":46.55,"orders":1},{"quantity":350,"price":46.6,"orders":1},{"quantity":700,"price":46.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":46.05,"volume":254100,"average_price":48.67,"oi":129500.0,"net_change":0.3,"total_buy_quantity":29750.0,"total_sell_quantity":57400.0,"lower_circuit_limit":6.6,"upper_circuit_limit":84.9,"last_trade_time":"1751536798006","oi_day_high":157150.0,"oi_day_low":121450.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":180.0,"high":180.0,"low":95.1,"close":145.75},"depth":{"buy":[{"quantity":300,"price":145.3,"orders":2},{"quantity":300,"price":145.25,"orders":1},{"quantity":150,"price":144.9,"orders":1},{"quantity":300,"price":144.85,"orders":2},{"quantity":300,"price":144.75,"orders":1}],"sell":[{"quantity":150,"price":146.9,"orders":1},{"quantity":150,"price":146.95,"orders":1},{"quantity":300,"price":147.0,"orders":1},{"quantity":150,"price":147.7,"orders":1},{"quantity":300,"price":147.8,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":145.75,"volume":1444050,"average_price":124.83,"oi":137250.0,"net_change":-54.75,"total_buy_quantity":37650.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":348.8,"last_trade_time":"1751536793062","oi_day_high":222900.0,"oi_day_low":71400.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":16.1,"high":17.3,"low":13.8,"close":16.5},"depth":{"buy":[{"quantity":800,"price":16.3,"orders":1},{"quantity":1600,"price":16.25,"orders":2},{"quantity":1600,"price":16.05,"orders":2},{"quantity":1600,"price":16.0,"orders":2},{"quantity":1600,"price":15.95,"orders":1}],"sell":[{"quantity":800,"price":16.5,"orders":1},{"quantity":1600,"price":16.55,"orders":2},{"quantity":1600,"price":16.6,"orders":2},{"quantity":800,"price":16.65,"orders":1},{"quantity":2400,"price":16.7,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":16.5,"volume":334400,"average_price":15.52,"oi":1033600.0,"net_change":-0.25,"total_buy_quantity":213600.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1751536795992","oi_day_high":1044800.0,"oi_day_low":1016000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":109.6,"high":118.7,"low":86.05,"close":99.25},"depth":{"buy":[{"quantity":125,"price":98.35,"orders":1},{"quantity":125,"price":98.3,"orders":1},{"quantity":125,"price":98.05,"orders":1},{"quantity":125,"price":98.0,"orders":1},{"quantity":250,"price":97.85,"orders":2}],"sell":[{"quantity":125,"price":99.65,"orders":1},{"quantity":125,"price":99.7,"orders":1},{"quantity":125,"price":99.75,"orders":1},{"quantity":125,"price":99.8,"orders":1},{"quantity":125,"price":99.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":99.25,"volume":116000,"average_price":97.35,"oi":88125.0,"net_change":-10.4,"total_buy_quantity":31000.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.3,"last_trade_time":"1751536779268","oi_day_high":94875.0,"oi_day_low":83125.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":2100.0,"high":2100.0,"low":1725.0,"close":1725.0},"depth":{"buy":[{"quantity":25,"price":1710.15,"orders":1},{"quantity":25,"price":1710.0,"orders":1},{"quantity":25,"price":1700.0,"orders":1},{"quantity":25,"price":1674.6,"orders":1},{"quantity":25,"price":1640.7,"orders":1}],"sell":[{"quantity":25,"price":1760.45,"orders":1},{"quantity":25,"price":1760.5,"orders":1},{"quantity":25,"price":1765.0,"orders":1},{"quantity":25,"price":1787.95,"orders":1},{"quantity":25,"price":1788.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1725.0,"volume":550,"average_price":1833.01,"oi":6950.0,"net_change":-214.85,"total_buy_quantity":2100.0,"total_sell_quantity":2575.0,"lower_circuit_limit":870.55,"upper_circuit_limit":3009.15,"last_trade_time":"1751536778789","oi_day_high":7275.0,"oi_day_low":6950.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":230.0,"high":307.5,"low":212.5,"close":256.9},"depth":{"buy":[{"quantity":50,"price":255.15,"orders":1},{"quantity":50,"price":255.1,"orders":1},{"quantity":50,"price":255.0,"orders":1},{"quantity":50,"price":254.1,"orders":1},{"quantity":50,"price":254.05,"orders":1}],"sell":[{"quantity":50,"price":261.95,"orders":1},{"quantity":100,"price":262.0,"orders":2},{"quantity":50,"price":262.95,"orders":1},{"quantity":1100,"price":263.0,"orders":3},{"quantity":50,"price":264.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":256.9,"volume":386000,"average_price":269.97,"oi":68050.0,"net_change":25.1,"total_buy_quantity":20850.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":723.7,"last_trade_time":"1751536790162","oi_day_high":77850.0,"oi_day_low":60750.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":24.7,"high":30.95,"low":17.75,"close":18.5},"depth":{"buy":[{"quantity":700,"price":18.45,"orders":1},{"quantity":700,"price":18.4,"orders":1},{"quantity":700,"price":18.35,"orders":1},{"quantity":1400,"price":18.3,"orders":2},{"quantity":3500,"price":18.25,"orders":4}],"sell":[{"quantity":700,"price":18.55,"orders":1},{"quantity":700,"price":18.6,"orders":1},{"quantity":1400,"price":18.65,"orders":2},{"quantity":3500,"price":18.7,"orders":5},{"quantity":2800,"price":18.75,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":18.5,"volume":772800,"average_price":20.09,"oi":842800.0,"net_change":-2.4,"total_buy_quantity":438900.0,"total_sell_quantity":140700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.15,"last_trade_time":"1751536782967","oi_day_high":875000.0,"oi_day_low":835100.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":6.05,"high":6.5,"low":5.8,"close":6.15},"depth":{"buy":[{"quantity":18550,"price":6.1,"orders":2},{"quantity":18550,"price":6.05,"orders":2},{"quantity":27825,"price":6.0,"orders":3},{"quantity":18550,"price":5.95,"orders":1},{"quantity":46375,"price":5.9,"orders":1}],"sell":[{"quantity":27825,"price":6.2,"orders":3},{"quantity":27825,"price":6.25,"orders":3},{"quantity":18550,"price":6.3,"orders":2},{"quantity":111300,"price":6.35,"orders":3},{"quantity":18550,"price":6.4,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.15,"volume":1688050,"average_price":6.04,"oi":4303600.0,"net_change":0.05,"total_buy_quantity":946050.0,"total_sell_quantity":1168650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751536770025","oi_day_high":5175450.0,"oi_day_low":4303600.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":68.8,"high":68.8,"low":62.4,"close":66.0},"depth":{"buy":[{"quantity":800,"price":64.15,"orders":2},{"quantity":400,"price":64.1,"orders":1},{"quantity":800,"price":64.05,"orders":1},{"quantity":800,"price":63.05,"orders":1},{"quantity":800,"price":62.05,"orders":1}],"sell":[{"quantity":1200,"price":65.65,"orders":3},{"quantity":400,"price":65.7,"orders":1},{"quantity":800,"price":65.95,"orders":1},{"quantity":800,"price":66.95,"orders":1},{"quantity":4000,"price":70.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":66.0,"volume":12800,"average_price":65.99,"oi":68800.0,"net_change":-8.7,"total_buy_quantity":29200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":23.5,"upper_circuit_limit":125.9,"last_trade_time":"1751536088368","oi_day_high":69200.0,"oi_day_low":68000.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":8.25,"high":8.95,"low":6.95,"close":8.5},"depth":{"buy":[{"quantity":1975,"price":8.45,"orders":1},{"quantity":5925,"price":8.4,"orders":3},{"quantity":3950,"price":8.35,"orders":2},{"quantity":3950,"price":8.3,"orders":2},{"quantity":7900,"price":8.25,"orders":3}],"sell":[{"quantity":1975,"price":8.5,"orders":1},{"quantity":5925,"price":8.55,"orders":3},{"quantity":11850,"price":8.6,"orders":6},{"quantity":7900,"price":8.65,"orders":4},{"quantity":11850,"price":8.7,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":8.5,"volume":1876250,"average_price":7.94,"oi":778150.0,"net_change":-0.05,"total_buy_quantity":393025.0,"total_sell_quantity":272550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1751536787978","oi_day_high":900600.0,"oi_day_low":778150.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.35,"high":4.7,"low":3.6,"close":4.4},"depth":{"buy":[{"quantity":17000,"price":4.3,"orders":3},{"quantity":29750,"price":4.25,"orders":5},{"quantity":25500,"price":4.2,"orders":5},{"quantity":29750,"price":4.15,"orders":5},{"quantity":12750,"price":4.1,"orders":3}],"sell":[{"quantity":17000,"price":4.4,"orders":3},{"quantity":55250,"price":4.45,"orders":9},{"quantity":38250,"price":4.5,"orders":7},{"quantity":42500,"price":4.55,"orders":6},{"quantity":21250,"price":4.6,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.4,"volume":1819000,"average_price":4.15,"oi":4075750.0,"net_change":0.05,"total_buy_quantity":994500.0,"total_sell_quantity":1185750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1751536748915","oi_day_high":4075750.0,"oi_day_low":3863250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":590900,"price":0.5,"orders":4},{"quantity":3856400,"price":0.45,"orders":17},{"quantity":5971200,"price":0.4,"orders":23},{"quantity":6717600,"price":0.35,"orders":19},{"quantity":7681700,"price":0.3,"orders":14}],"sell":[{"quantity":2083700,"price":0.55,"orders":21},{"quantity":4820500,"price":0.6,"orders":26},{"quantity":2550200,"price":0.65,"orders":13},{"quantity":1897100,"price":0.7,"orders":4},{"quantity":342100,"price":0.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":6873100,"average_price":0.5,"oi":5.79704E7,"net_change":0.0,"total_buy_quantity":4.65567E7,"total_sell_quantity":1.32797E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1751536624328","oi_day_high":5.81259E7,"oi_day_low":5.66331E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":93.0,"high":112.0,"low":83.0,"close":108.7},"depth":{"buy":[{"quantity":950,"price":107.05,"orders":1},{"quantity":475,"price":106.9,"orders":1},{"quantity":1425,"price":106.65,"orders":2},{"quantity":950,"price":102.2,"orders":1},{"quantity":3325,"price":102.15,"orders":2}],"sell":[{"quantity":1425,"price":113.1,"orders":2},{"quantity":475,"price":113.15,"orders":1},{"quantity":475,"price":113.25,"orders":1},{"quantity":19950,"price":113.3,"orders":4},{"quantity":475,"price":113.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":108.7,"volume":58900,"average_price":99.29,"oi":177650.0,"net_change":15.4,"total_buy_quantity":31825.0,"total_sell_quantity":66975.0,"lower_circuit_limit":8.0,"upper_circuit_limit":178.6,"last_trade_time":"1751536760252","oi_day_high":181925.0,"oi_day_low":177175.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.1,"high":1.55,"low":0.95,"close":1.45},"depth":{"buy":[{"quantity":48000,"price":1.45,"orders":6},{"quantity":48000,"price":1.4,"orders":5},{"quantity":40000,"price":1.35,"orders":5},{"quantity":104000,"price":1.3,"orders":4},{"quantity":24000,"price":1.25,"orders":3}],"sell":[{"quantity":56000,"price":1.5,"orders":4},{"quantity":168000,"price":1.55,"orders":7},{"quantity":72000,"price":1.6,"orders":5},{"quantity":56000,"price":1.65,"orders":3},{"quantity":48000,"price":1.7,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.45,"volume":1008000,"average_price":1.32,"oi":1152000.0,"net_change":0.5,"total_buy_quantity":2816000.0,"total_sell_quantity":1336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1751536733196","oi_day_high":1264000.0,"oi_day_low":1104000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":91.0,"high":95.9,"low":72.0,"close":75.9},"depth":{"buy":[{"quantity":175,"price":75.9,"orders":1},{"quantity":175,"price":75.85,"orders":1},{"quantity":1400,"price":75.8,"orders":1},{"quantity":350,"price":75.5,"orders":2},{"quantity":350,"price":75.3,"orders":2}],"sell":[{"quantity":175,"price":76.35,"orders":1},{"quantity":350,"price":76.5,"orders":2},{"quantity":700,"price":76.55,"orders":1},{"quantity":700,"price":76.6,"orders":1},{"quantity":175,"price":76.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":75.9,"volume":553350,"average_price":83.35,"oi":438025.0,"net_change":-16.8,"total_buy_quantity":37625.0,"total_sell_quantity":90475.0,"lower_circuit_limit":6.1,"upper_circuit_limit":179.3,"last_trade_time":"1751536785004","oi_day_high":442575.0,"oi_day_low":355775.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":267.0,"high":273.0,"low":252.3,"close":262.6},"depth":{"buy":[{"quantity":175,"price":258.05,"orders":1},{"quantity":350,"price":256.95,"orders":1},{"quantity":350,"price":255.95,"orders":1},{"quantity":175,"price":255.7,"orders":1},{"quantity":350,"price":249.05,"orders":1}],"sell":[{"quantity":175,"price":262.4,"orders":1},{"quantity":175,"price":262.55,"orders":1},{"quantity":175,"price":262.6,"orders":1},{"quantity":175,"price":263.1,"orders":1},{"quantity":350,"price":263.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":262.6,"volume":8575,"average_price":262.36,"oi":60725.0,"net_change":5.0,"total_buy_quantity":11200.0,"total_sell_quantity":22750.0,"lower_circuit_limit":26.85,"upper_circuit_limit":488.35,"last_trade_time":"1751536789342","oi_day_high":64050.0,"oi_day_low":60725.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":32.55,"high":46.0,"low":28.35,"close":30.3},"depth":{"buy":[{"quantity":500,"price":29.8,"orders":2},{"quantity":250,"price":29.7,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":29.55,"orders":1},{"quantity":250,"price":28.65,"orders":1}],"sell":[{"quantity":250,"price":30.3,"orders":1},{"quantity":500,"price":31.9,"orders":1},{"quantity":250,"price":31.95,"orders":1},{"quantity":250,"price":32.05,"orders":1},{"quantity":250,"price":32.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":30.3,"volume":85500,"average_price":35.03,"oi":58500.0,"net_change":-1.75,"total_buy_quantity":60250.0,"total_sell_quantity":31250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.25,"last_trade_time":"1751536774397","oi_day_high":61500.0,"oi_day_low":52500.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":78.15,"high":81.65,"low":72.85,"close":81.0},"depth":{"buy":[{"quantity":750,"price":81.45,"orders":2},{"quantity":375,"price":81.4,"orders":1},{"quantity":375,"price":81.3,"orders":1},{"quantity":375,"price":80.65,"orders":1},{"quantity":375,"price":79.8,"orders":1}],"sell":[{"quantity":375,"price":83.1,"orders":1},{"quantity":375,"price":83.15,"orders":1},{"quantity":375,"price":83.85,"orders":1},{"quantity":375,"price":83.9,"orders":1},{"quantity":375,"price":83.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":81.0,"volume":46875,"average_price":77.15,"oi":162750.0,"net_change":5.0,"total_buy_quantity":34500.0,"total_sell_quantity":48750.0,"lower_circuit_limit":13.9,"upper_circuit_limit":138.1,"last_trade_time":"1751536321444","oi_day_high":182625.0,"oi_day_low":162750.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":3.9,"high":4.6,"low":3.7,"close":4.2},"depth":{"buy":[{"quantity":3400,"price":4.0,"orders":2},{"quantity":3400,"price":3.95,"orders":2},{"quantity":5100,"price":3.9,"orders":3},{"quantity":1700,"price":3.85,"orders":1},{"quantity":6800,"price":3.8,"orders":4}],"sell":[{"quantity":5100,"price":4.2,"orders":3},{"quantity":3400,"price":4.25,"orders":2},{"quantity":3400,"price":4.3,"orders":2},{"quantity":3400,"price":4.35,"orders":2},{"quantity":1700,"price":4.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":4.2,"volume":547400,"average_price":4.01,"oi":714000.0,"net_change":0.0,"total_buy_quantity":457300.0,"total_sell_quantity":251600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751536762108","oi_day_high":880600.0,"oi_day_low":707200.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":22.15,"high":27.7,"low":22.15,"close":25.05},"depth":{"buy":[{"quantity":1300,"price":24.15,"orders":2},{"quantity":1300,"price":24.1,"orders":2},{"quantity":1300,"price":23.95,"orders":2},{"quantity":650,"price":23.9,"orders":1},{"quantity":650,"price":23.85,"orders":1}],"sell":[{"quantity":650,"price":25.05,"orders":1},{"quantity":650,"price":25.5,"orders":1},{"quantity":1300,"price":25.55,"orders":1},{"quantity":650,"price":26.3,"orders":1},{"quantity":1300,"price":26.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":25.05,"volume":74750,"average_price":25.45,"oi":313950.0,"net_change":-1.75,"total_buy_quantity":112450.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1751536794774","oi_day_high":319800.0,"oi_day_low":313950.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":58.9,"high":63.95,"low":53.6,"close":62.4},"depth":{"buy":[{"quantity":1800,"price":62.25,"orders":3},{"quantity":600,"price":62.2,"orders":1},{"quantity":600,"price":62.15,"orders":1},{"quantity":600,"price":61.7,"orders":1},{"quantity":1200,"price":61.65,"orders":1}],"sell":[{"quantity":600,"price":63.2,"orders":1},{"quantity":600,"price":63.25,"orders":1},{"quantity":600,"price":63.3,"orders":1},{"quantity":600,"price":63.85,"orders":1},{"quantity":1200,"price":63.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":62.4,"volume":262800,"average_price":59.46,"oi":366000.0,"net_change":0.15,"total_buy_quantity":48600.0,"total_sell_quantity":53400.0,"lower_circuit_limit":18.7,"upper_circuit_limit":105.8,"last_trade_time":"1751536792072","oi_day_high":373800.0,"oi_day_low":358800.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":131.15,"high":138.0,"low":113.25,"close":116.0},"depth":{"buy":[{"quantity":150,"price":114.45,"orders":1},{"quantity":150,"price":114.4,"orders":1},{"quantity":150,"price":114.35,"orders":1},{"quantity":150,"price":114.3,"orders":1},{"quantity":150,"price":114.2,"orders":1}],"sell":[{"quantity":300,"price":117.0,"orders":2},{"quantity":150,"price":117.05,"orders":1},{"quantity":150,"price":117.8,"orders":1},{"quantity":150,"price":118.25,"orders":1},{"quantity":300,"price":118.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":116.0,"volume":34500,"average_price":122.85,"oi":111600.0,"net_change":-21.65,"total_buy_quantity":24000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":1.7,"upper_circuit_limit":273.6,"last_trade_time":"1751536729442","oi_day_high":112050.0,"oi_day_low":103800.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.3,"high":6.05,"low":5.0,"close":5.5},"depth":{"buy":[{"quantity":5850,"price":5.55,"orders":2},{"quantity":5850,"price":5.5,"orders":2},{"quantity":20475,"price":5.45,"orders":5},{"quantity":14625,"price":5.4,"orders":2},{"quantity":20475,"price":5.35,"orders":4}],"sell":[{"quantity":5850,"price":5.65,"orders":2},{"quantity":8775,"price":5.7,"orders":3},{"quantity":11700,"price":5.75,"orders":2},{"quantity":11700,"price":5.85,"orders":2},{"quantity":2925,"price":5.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.5,"volume":2301975,"average_price":5.51,"oi":3606525.0,"net_change":0.05,"total_buy_quantity":582075.0,"total_sell_quantity":532350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1751536711934","oi_day_high":3682575.0,"oi_day_low":3574350.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":150.7,"high":162.8,"low":136.85,"close":162.8},"depth":{"buy":[{"quantity":275,"price":159.55,"orders":1},{"quantity":275,"price":157.6,"orders":1},{"quantity":825,"price":157.55,"orders":3},{"quantity":275,"price":157.5,"orders":1},{"quantity":275,"price":156.45,"orders":1}],"sell":[{"quantity":275,"price":161.5,"orders":1},{"quantity":275,"price":161.55,"orders":1},{"quantity":275,"price":161.65,"orders":1},{"quantity":550,"price":165.1,"orders":2},{"quantity":275,"price":170.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":162.8,"volume":24200,"average_price":150.11,"oi":250525.0,"net_change":14.4,"total_buy_quantity":26125.0,"total_sell_quantity":23925.0,"lower_circuit_limit":46.65,"upper_circuit_limit":250.15,"last_trade_time":"1751536611782","oi_day_high":253550.0,"oi_day_low":249700.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":25.85,"high":28.7,"low":24.7,"close":25.6},"depth":{"buy":[{"quantity":2025,"price":24.7,"orders":1},{"quantity":2025,"price":24.65,"orders":1},{"quantity":2025,"price":24.6,"orders":1},{"quantity":2025,"price":24.35,"orders":1},{"quantity":2025,"price":24.15,"orders":1}],"sell":[{"quantity":2025,"price":25.25,"orders":1},{"quantity":4050,"price":25.3,"orders":2},{"quantity":2025,"price":25.35,"orders":1},{"quantity":2025,"price":25.4,"orders":1},{"quantity":2025,"price":25.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":25.6,"volume":97200,"average_price":27.23,"oi":763425.0,"net_change":-0.15,"total_buy_quantity":196425.0,"total_sell_quantity":196425.0,"lower_circuit_limit":5.5,"upper_circuit_limit":46.0,"last_trade_time":"1751535013462","oi_day_high":783675.0,"oi_day_low":757350.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":10.15,"high":10.95,"low":8.95,"close":9.45},"depth":{"buy":[{"quantity":2500,"price":9.45,"orders":1},{"quantity":2500,"price":9.4,"orders":1},{"quantity":5000,"price":9.35,"orders":2},{"quantity":5000,"price":9.3,"orders":2},{"quantity":2500,"price":9.25,"orders":1}],"sell":[{"quantity":7500,"price":9.6,"orders":3},{"quantity":5000,"price":9.65,"orders":2},{"quantity":5000,"price":9.7,"orders":2},{"quantity":5000,"price":9.75,"orders":2},{"quantity":2500,"price":9.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":9.45,"volume":240000,"average_price":9.97,"oi":350000.0,"net_change":-1.35,"total_buy_quantity":302500.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1751536732551","oi_day_high":370000.0,"oi_day_low":345000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":82.05,"high":90.6,"low":69.4,"close":79.0},"depth":{"buy":[{"quantity":100,"price":77.7,"orders":1},{"quantity":100,"price":77.65,"orders":1},{"quantity":100,"price":77.05,"orders":1},{"quantity":100,"price":77.0,"orders":1},{"quantity":100,"price":76.95,"orders":1}],"sell":[{"quantity":200,"price":79.3,"orders":2},{"quantity":100,"price":79.35,"orders":1},{"quantity":100,"price":79.55,"orders":1},{"quantity":200,"price":79.6,"orders":2},{"quantity":100,"price":79.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":79.0,"volume":74000,"average_price":81.96,"oi":33500.0,"net_change":-14.0,"total_buy_quantity":22200.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.5,"last_trade_time":"1751536738371","oi_day_high":41400.0,"oi_day_low":29100.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":193.0,"high":254.8,"low":181.85,"close":202.1},"depth":{"buy":[{"quantity":75,"price":200.45,"orders":1},{"quantity":75,"price":200.4,"orders":1},{"quantity":150,"price":200.35,"orders":1},{"quantity":225,"price":200.15,"orders":2},{"quantity":375,"price":200.1,"orders":3}],"sell":[{"quantity":75,"price":203.4,"orders":1},{"quantity":75,"price":203.45,"orders":1},{"quantity":75,"price":203.7,"orders":1},{"quantity":75,"price":204.0,"orders":1},{"quantity":75,"price":206.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":202.1,"volume":266325,"average_price":222.0,"oi":109725.0,"net_change":12.6,"total_buy_quantity":14625.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":410.3,"last_trade_time":"1751536798791","oi_day_high":111300.0,"oi_day_low":95250.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":44.0,"high":55.3,"low":40.05,"close":48.6},"depth":{"buy":[{"quantity":300,"price":46.45,"orders":1},{"quantity":300,"price":46.4,"orders":1},{"quantity":300,"price":46.35,"orders":1},{"quantity":300,"price":46.3,"orders":1},{"quantity":600,"price":46.05,"orders":1}],"sell":[{"quantity":900,"price":49.95,"orders":2},{"quantity":600,"price":50.95,"orders":1},{"quantity":600,"price":51.8,"orders":2},{"quantity":3000,"price":51.85,"orders":1},{"quantity":3000,"price":52.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":48.6,"volume":67200,"average_price":44.05,"oi":27300.0,"net_change":-7.4,"total_buy_quantity":54000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":7.3,"upper_circuit_limit":104.7,"last_trade_time":"1751536746711","oi_day_high":27300.0,"oi_day_low":16500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":20.15,"high":20.15,"low":16.75,"close":18.05},"depth":{"buy":[{"quantity":3600,"price":17.55,"orders":2},{"quantity":1800,"price":17.5,"orders":1},{"quantity":1800,"price":17.4,"orders":1},{"quantity":3600,"price":17.15,"orders":2},{"quantity":1800,"price":17.1,"orders":1}],"sell":[{"quantity":5400,"price":18.85,"orders":3},{"quantity":1800,"price":18.9,"orders":1},{"quantity":1800,"price":19.0,"orders":1},{"quantity":1800,"price":19.05,"orders":1},{"quantity":9000,"price":19.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":18.05,"volume":61200,"average_price":18.04,"oi":325800.0,"net_change":-2.25,"total_buy_quantity":187200.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1751536388265","oi_day_high":333000.0,"oi_day_low":318600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":37.8,"high":37.8,"low":37.8,"close":37.8},"depth":{"buy":[{"quantity":6300,"price":23.25,"orders":2},{"quantity":1050,"price":23.2,"orders":1},{"quantity":42000,"price":18.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1050,"price":33.25,"orders":1},{"quantity":42000,"price":41.45,"orders":1},{"quantity":9450,"price":45.25,"orders":1},{"quantity":4200,"price":48.9,"orders":1},{"quantity":3150,"price":52.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":37.8,"volume":0,"average_price":0.0,"oi":114450.0,"net_change":0.0,"total_buy_quantity":49350.0,"total_sell_quantity":59850.0,"lower_circuit_limit":12.6,"upper_circuit_limit":63.0,"last_trade_time":"1751447460000","oi_day_high":119700.0,"oi_day_low":114450.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":58.65,"high":64.0,"low":52.0,"close":63.75},"depth":{"buy":[{"quantity":550,"price":64.55,"orders":1},{"quantity":550,"price":64.5,"orders":1},{"quantity":550,"price":64.3,"orders":1},{"quantity":550,"price":63.9,"orders":1},{"quantity":550,"price":63.85,"orders":1}],"sell":[{"quantity":550,"price":65.75,"orders":1},{"quantity":550,"price":65.8,"orders":1},{"quantity":550,"price":66.15,"orders":1},{"quantity":1650,"price":66.4,"orders":3},{"quantity":550,"price":66.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":63.75,"volume":78100,"average_price":56.48,"oi":127050.0,"net_change":1.35,"total_buy_quantity":53350.0,"total_sell_quantity":61600.0,"lower_circuit_limit":19.35,"upper_circuit_limit":105.45,"last_trade_time":"1751536594772","oi_day_high":128150.0,"oi_day_low":122650.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":104.8,"high":119.9,"low":104.75,"close":108.0},"depth":{"buy":[{"quantity":375,"price":108.0,"orders":1},{"quantity":750,"price":107.85,"orders":2},{"quantity":375,"price":107.8,"orders":1},{"quantity":375,"price":106.5,"orders":1},{"quantity":375,"price":104.05,"orders":1}],"sell":[{"quantity":750,"price":110.8,"orders":2},{"quantity":375,"price":110.85,"orders":1},{"quantity":375,"price":110.9,"orders":1},{"quantity":375,"price":111.6,"orders":1},{"quantity":375,"price":112.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":108.0,"volume":18750,"average_price":111.69,"oi":394500.0,"net_change":3.15,"total_buy_quantity":28500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":23.55,"upper_circuit_limit":186.15,"last_trade_time":"1751536753144","oi_day_high":395625.0,"oi_day_low":394500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":9.4,"high":10.15,"low":7.9,"close":8.2},"depth":{"buy":[{"quantity":6200,"price":8.2,"orders":2},{"quantity":18600,"price":8.15,"orders":3},{"quantity":12400,"price":8.1,"orders":4},{"quantity":12400,"price":8.05,"orders":3},{"quantity":27900,"price":8.0,"orders":7}],"sell":[{"quantity":6200,"price":8.3,"orders":2},{"quantity":9300,"price":8.35,"orders":3},{"quantity":9300,"price":8.4,"orders":3},{"quantity":18600,"price":8.45,"orders":5},{"quantity":6200,"price":8.5,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":8.2,"volume":2622600,"average_price":8.8,"oi":2960500.0,"net_change":-1.15,"total_buy_quantity":539400.0,"total_sell_quantity":641700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1751536787333","oi_day_high":3053500.0,"oi_day_low":2960500.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":25.25,"high":25.8,"low":23.25,"close":25.8},"depth":{"buy":[{"quantity":3300,"price":23.35,"orders":2},{"quantity":4950,"price":23.3,"orders":3},{"quantity":11550,"price":22.2,"orders":1},{"quantity":1650,"price":22.05,"orders":1},{"quantity":4950,"price":22.0,"orders":1}],"sell":[{"quantity":4950,"price":25.0,"orders":3},{"quantity":1650,"price":25.1,"orders":1},{"quantity":1650,"price":25.15,"orders":1},{"quantity":1650,"price":25.2,"orders":1},{"quantity":1650,"price":25.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":25.8,"volume":89100,"average_price":24.02,"oi":544500.0,"net_change":0.95,"total_buy_quantity":148500.0,"total_sell_quantity":158400.0,"lower_circuit_limit":2.9,"upper_circuit_limit":46.8,"last_trade_time":"1751536793481","oi_day_high":547800.0,"oi_day_low":541200.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":8.8,"high":8.8,"low":6.35,"close":6.65},"depth":{"buy":[{"quantity":3600,"price":6.65,"orders":1},{"quantity":10800,"price":6.6,"orders":3},{"quantity":14400,"price":6.55,"orders":3},{"quantity":14400,"price":6.5,"orders":3},{"quantity":36000,"price":6.4,"orders":2}],"sell":[{"quantity":46800,"price":6.75,"orders":4},{"quantity":21600,"price":6.8,"orders":5},{"quantity":36000,"price":6.85,"orders":7},{"quantity":18000,"price":6.9,"orders":3},{"quantity":54000,"price":6.95,"orders":6}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":6.65,"volume":4100400,"average_price":6.95,"oi":2548800.0,"net_change":-2.3,"total_buy_quantity":626400.0,"total_sell_quantity":878400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751536780463","oi_day_high":2592000.0,"oi_day_low":1738800.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":51.05,"high":58.0,"low":48.9,"close":53.3},"depth":{"buy":[{"quantity":325,"price":51.35,"orders":1},{"quantity":325,"price":51.3,"orders":1},{"quantity":325,"price":50.15,"orders":1},{"quantity":325,"price":50.1,"orders":1},{"quantity":650,"price":50.05,"orders":1}],"sell":[{"quantity":325,"price":52.5,"orders":1},{"quantity":650,"price":52.95,"orders":1},{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":53.7,"orders":1},{"quantity":325,"price":53.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":53.3,"volume":17550,"average_price":53.99,"oi":16575.0,"net_change":1.85,"total_buy_quantity":53625.0,"total_sell_quantity":39650.0,"lower_circuit_limit":2.55,"upper_circuit_limit":100.35,"last_trade_time":"1751536767396","oi_day_high":20475.0,"oi_day_low":16575.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":266.6,"high":320.0,"low":243.3,"close":320.0},"depth":{"buy":[{"quantity":300,"price":318.1,"orders":2},{"quantity":300,"price":318.05,"orders":1},{"quantity":200,"price":316.5,"orders":1},{"quantity":100,"price":316.45,"orders":1},{"quantity":200,"price":316.05,"orders":1}],"sell":[{"quantity":200,"price":324.85,"orders":1},{"quantity":100,"price":325.0,"orders":1},{"quantity":100,"price":327.85,"orders":1},{"quantity":100,"price":327.9,"orders":1},{"quantity":200,"price":327.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":320.0,"volume":14800,"average_price":291.48,"oi":43200.0,"net_change":44.0,"total_buy_quantity":8400.0,"total_sell_quantity":10300.0,"lower_circuit_limit":69.0,"upper_circuit_limit":483.0,"last_trade_time":"1751536676570","oi_day_high":45700.0,"oi_day_low":43200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":71.0,"high":97.65,"low":70.8,"close":73.15},"depth":{"buy":[{"quantity":200,"price":72.85,"orders":1},{"quantity":400,"price":72.8,"orders":2},{"quantity":200,"price":72.75,"orders":1},{"quantity":200,"price":72.7,"orders":1},{"quantity":400,"price":72.65,"orders":2}],"sell":[{"quantity":800,"price":73.0,"orders":4},{"quantity":200,"price":73.25,"orders":1},{"quantity":400,"price":73.3,"orders":2},{"quantity":200,"price":73.35,"orders":1},{"quantity":200,"price":73.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":73.15,"volume":2697000,"average_price":85.93,"oi":1134600.0,"net_change":2.1,"total_buy_quantity":71800.0,"total_sell_quantity":211600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.1,"last_trade_time":"1751536799055","oi_day_high":1139200.0,"oi_day_low":996200.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":52.2,"high":54.5,"low":46.7,"close":49.0},"depth":{"buy":[{"quantity":1275,"price":48.5,"orders":2},{"quantity":425,"price":48.05,"orders":1},{"quantity":850,"price":48.0,"orders":2},{"quantity":1275,"price":47.8,"orders":2},{"quantity":1275,"price":47.75,"orders":2}],"sell":[{"quantity":425,"price":49.0,"orders":1},{"quantity":425,"price":49.35,"orders":1},{"quantity":1700,"price":49.45,"orders":2},{"quantity":850,"price":49.5,"orders":2},{"quantity":1275,"price":49.6,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":49.0,"volume":394400,"average_price":51.06,"oi":340850.0,"net_change":-0.95,"total_buy_quantity":109650.0,"total_sell_quantity":106675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.1,"last_trade_time":"1751536789839","oi_day_high":350200.0,"oi_day_low":249475.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":16.0,"high":17.35,"low":13.7,"close":17.2},"depth":{"buy":[{"quantity":3075,"price":17.15,"orders":3},{"quantity":4100,"price":17.1,"orders":4},{"quantity":2050,"price":17.05,"orders":2},{"quantity":2050,"price":17.0,"orders":2},{"quantity":1025,"price":16.95,"orders":1}],"sell":[{"quantity":1025,"price":17.3,"orders":1},{"quantity":1025,"price":17.4,"orders":1},{"quantity":2050,"price":17.45,"orders":2},{"quantity":3075,"price":17.5,"orders":3},{"quantity":1025,"price":17.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":17.2,"volume":377200,"average_price":15.46,"oi":840500.0,"net_change":0.3,"total_buy_quantity":222425.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1751536773141","oi_day_high":847675.0,"oi_day_low":803600.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.95,"high":5.05,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":20500,"price":4.85,"orders":5},{"quantity":16400,"price":4.8,"orders":4},{"quantity":41000,"price":4.75,"orders":7},{"quantity":16400,"price":4.7,"orders":3},{"quantity":32800,"price":4.65,"orders":5}],"sell":[{"quantity":12300,"price":4.95,"orders":2},{"quantity":32800,"price":5.0,"orders":7},{"quantity":28700,"price":5.05,"orders":5},{"quantity":32800,"price":5.1,"orders":7},{"quantity":20500,"price":5.15,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.0,"volume":2505100,"average_price":4.66,"oi":1976200.0,"net_change":-0.55,"total_buy_quantity":869200.0,"total_sell_quantity":791300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1751536589133","oi_day_high":2017200.0,"oi_day_low":1873700.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":24.4,"high":25.7,"low":21.45,"close":22.3},"depth":{"buy":[{"quantity":1500,"price":22.2,"orders":2},{"quantity":3000,"price":22.15,"orders":4},{"quantity":6000,"price":22.1,"orders":8},{"quantity":6750,"price":22.05,"orders":7},{"quantity":5250,"price":22.0,"orders":7}],"sell":[{"quantity":7500,"price":22.3,"orders":5},{"quantity":4500,"price":22.35,"orders":5},{"quantity":5250,"price":22.4,"orders":6},{"quantity":6000,"price":22.45,"orders":6},{"quantity":9000,"price":22.5,"orders":10}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":22.3,"volume":3446250,"average_price":23.58,"oi":4533750.0,"net_change":-2.95,"total_buy_quantity":217500.0,"total_sell_quantity":394500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":48.4,"last_trade_time":"1751536795388","oi_day_high":4619250.0,"oi_day_low":4431750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":4.95,"high":6.05,"low":4.4,"close":5.05},"depth":{"buy":[{"quantity":31350,"price":5.05,"orders":4},{"quantity":39900,"price":5.0,"orders":7},{"quantity":62700,"price":4.95,"orders":7},{"quantity":25650,"price":4.9,"orders":3},{"quantity":17100,"price":4.85,"orders":4}],"sell":[{"quantity":17100,"price":5.15,"orders":5},{"quantity":28500,"price":5.2,"orders":7},{"quantity":82650,"price":5.25,"orders":6},{"quantity":8550,"price":5.3,"orders":1},{"quantity":8550,"price":5.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":5.05,"volume":3659400,"average_price":5.1,"oi":3927300.0,"net_change":-0.1,"total_buy_quantity":752400.0,"total_sell_quantity":823650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751536791390","oi_day_high":4049850.0,"oi_day_low":3667950.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":69.3,"high":113.0,"low":65.9,"close":96.65},"depth":{"buy":[{"quantity":300,"price":96.85,"orders":1},{"quantity":450,"price":96.8,"orders":1},{"quantity":1050,"price":96.45,"orders":3},{"quantity":150,"price":96.4,"orders":1},{"quantity":450,"price":96.25,"orders":3}],"sell":[{"quantity":450,"price":97.95,"orders":2},{"quantity":900,"price":98.0,"orders":5},{"quantity":150,"price":98.5,"orders":1},{"quantity":150,"price":98.9,"orders":1},{"quantity":750,"price":98.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":96.65,"volume":2103600,"average_price":92.18,"oi":542250.0,"net_change":25.25,"total_buy_quantity":50400.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.0,"last_trade_time":"1751536798827","oi_day_high":633150.0,"oi_day_low":404400.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":26.95,"high":36.0,"low":25.45,"close":32.35},"depth":{"buy":[{"quantity":650,"price":32.35,"orders":1},{"quantity":650,"price":32.3,"orders":1},{"quantity":650,"price":32.2,"orders":1},{"quantity":650,"price":32.15,"orders":1},{"quantity":1300,"price":32.05,"orders":1}],"sell":[{"quantity":1300,"price":32.8,"orders":1},{"quantity":650,"price":32.9,"orders":1},{"quantity":1300,"price":32.95,"orders":2},{"quantity":2600,"price":33.0,"orders":2},{"quantity":1300,"price":33.5,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":32.35,"volume":2589600,"average_price":32.18,"oi":576550.0,"net_change":5.45,"total_buy_quantity":133900.0,"total_sell_quantity":174200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.05,"last_trade_time":"1751536788242","oi_day_high":714350.0,"oi_day_low":484250.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":260.0,"high":271.7,"low":220.2,"close":229.0},"depth":{"buy":[{"quantity":125,"price":228.3,"orders":1},{"quantity":125,"price":228.25,"orders":1},{"quantity":375,"price":228.2,"orders":3},{"quantity":125,"price":228.15,"orders":1},{"quantity":125,"price":227.1,"orders":1}],"sell":[{"quantity":125,"price":232.6,"orders":1},{"quantity":125,"price":232.65,"orders":1},{"quantity":125,"price":232.7,"orders":1},{"quantity":250,"price":232.75,"orders":2},{"quantity":125,"price":232.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":229.0,"volume":139125,"average_price":237.29,"oi":78250.0,"net_change":-45.75,"total_buy_quantity":18000.0,"total_sell_quantity":24875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":566.55,"last_trade_time":"1751536778745","oi_day_high":83125.0,"oi_day_low":60625.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":34.95,"high":56.55,"low":29.5,"close":30.0},"depth":{"buy":[{"quantity":650,"price":30.3,"orders":2},{"quantity":325,"price":30.25,"orders":1},{"quantity":325,"price":29.75,"orders":1},{"quantity":325,"price":29.7,"orders":1},{"quantity":975,"price":29.65,"orders":2}],"sell":[{"quantity":325,"price":30.8,"orders":1},{"quantity":325,"price":30.85,"orders":1},{"quantity":325,"price":30.9,"orders":1},{"quantity":975,"price":30.95,"orders":2},{"quantity":325,"price":31.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":30.0,"volume":175175,"average_price":41.43,"oi":134225.0,"net_change":-1.7,"total_buy_quantity":119275.0,"total_sell_quantity":56225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.55,"last_trade_time":"1751536764598","oi_day_high":138775.0,"oi_day_low":123175.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":21.95,"high":23.0,"low":18.7,"close":20.15},"depth":{"buy":[{"quantity":1375,"price":19.9,"orders":1},{"quantity":1375,"price":19.85,"orders":1},{"quantity":1375,"price":19.8,"orders":1},{"quantity":1375,"price":19.75,"orders":1},{"quantity":6875,"price":19.55,"orders":3}],"sell":[{"quantity":1375,"price":20.2,"orders":1},{"quantity":1375,"price":20.25,"orders":1},{"quantity":1375,"price":20.3,"orders":1},{"quantity":1375,"price":20.85,"orders":1},{"quantity":5500,"price":20.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":20.15,"volume":158125,"average_price":20.28,"oi":475750.0,"net_change":-0.3,"total_buy_quantity":181500.0,"total_sell_quantity":188375.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1751536637229","oi_day_high":481250.0,"oi_day_low":466125.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":19.5,"high":23.35,"low":14.75,"close":14.9},"depth":{"buy":[{"quantity":5750,"price":14.8,"orders":5},{"quantity":13800,"price":14.75,"orders":10},{"quantity":8050,"price":14.7,"orders":7},{"quantity":8050,"price":14.65,"orders":5},{"quantity":1150,"price":14.55,"orders":1}],"sell":[{"quantity":1150,"price":14.95,"orders":1},{"quantity":6900,"price":15.0,"orders":4},{"quantity":11500,"price":15.05,"orders":6},{"quantity":5750,"price":15.1,"orders":5},{"quantity":12650,"price":15.15,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":14.9,"volume":5224450,"average_price":18.24,"oi":2948600.0,"net_change":-6.9,"total_buy_quantity":266800.0,"total_sell_quantity":616400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1751536798752","oi_day_high":2948600.0,"oi_day_low":2309200.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":8.45,"high":9.4,"low":7.1,"close":7.25},"depth":{"buy":[{"quantity":9700,"price":7.15,"orders":3},{"quantity":16975,"price":7.1,"orders":6},{"quantity":19400,"price":7.05,"orders":6},{"quantity":33950,"price":7.0,"orders":9},{"quantity":9700,"price":6.95,"orders":2}],"sell":[{"quantity":14550,"price":7.25,"orders":5},{"quantity":9700,"price":7.3,"orders":3},{"quantity":12125,"price":7.35,"orders":3},{"quantity":12125,"price":7.4,"orders":3},{"quantity":12125,"price":7.45,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":7.25,"volume":5756950,"average_price":8.02,"oi":3099150.0,"net_change":-0.25,"total_buy_quantity":451050.0,"total_sell_quantity":778425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1751536792076","oi_day_high":3150075.0,"oi_day_low":2689325.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":7.9,"high":8.55,"low":6.9,"close":8.5},"depth":{"buy":[{"quantity":6000,"price":8.4,"orders":2},{"quantity":18000,"price":8.35,"orders":5},{"quantity":6000,"price":8.3,"orders":2},{"quantity":12000,"price":8.25,"orders":3},{"quantity":3000,"price":8.2,"orders":1}],"sell":[{"quantity":6000,"price":8.5,"orders":2},{"quantity":9000,"price":8.55,"orders":3},{"quantity":9000,"price":8.6,"orders":3},{"quantity":18000,"price":8.65,"orders":5},{"quantity":12000,"price":8.7,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":8.5,"volume":966000,"average_price":7.61,"oi":477000.0,"net_change":-0.15,"total_buy_quantity":468000.0,"total_sell_quantity":411000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751536575852","oi_day_high":597000.0,"oi_day_low":477000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":17.0,"high":26.95,"low":16.85,"close":26.85},"depth":{"buy":[{"quantity":1850,"price":26.5,"orders":2},{"quantity":925,"price":26.45,"orders":1},{"quantity":925,"price":26.25,"orders":1},{"quantity":925,"price":26.2,"orders":1},{"quantity":925,"price":26.15,"orders":1}],"sell":[{"quantity":925,"price":26.75,"orders":1},{"quantity":925,"price":26.8,"orders":1},{"quantity":925,"price":26.85,"orders":1},{"quantity":925,"price":26.9,"orders":1},{"quantity":1850,"price":26.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":26.85,"volume":222000,"average_price":21.58,"oi":208125.0,"net_change":10.2,"total_buy_quantity":87875.0,"total_sell_quantity":75850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1751536757361","oi_day_high":208125.0,"oi_day_low":178525.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":44.55,"high":50.45,"low":39.8,"close":42.9},"depth":{"buy":[{"quantity":1000,"price":42.95,"orders":2},{"quantity":1000,"price":42.9,"orders":2},{"quantity":2500,"price":42.85,"orders":5},{"quantity":1000,"price":42.8,"orders":2},{"quantity":1500,"price":42.75,"orders":3}],"sell":[{"quantity":1000,"price":43.2,"orders":2},{"quantity":2000,"price":43.25,"orders":4},{"quantity":4000,"price":43.3,"orders":5},{"quantity":1500,"price":43.35,"orders":3},{"quantity":1000,"price":43.4,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":42.9,"volume":2892500,"average_price":45.75,"oi":2764000.0,"net_change":-0.25,"total_buy_quantity":119000.0,"total_sell_quantity":191500.0,"lower_circuit_limit":4.95,"upper_circuit_limit":81.35,"last_trade_time":"1751536788995","oi_day_high":2855500.0,"oi_day_low":2672500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":565.0,"high":653.45,"low":534.8,"close":554.45},"depth":{"buy":[{"quantity":100,"price":534.85,"orders":2},{"quantity":550,"price":534.8,"orders":1},{"quantity":50,"price":534.75,"orders":1},{"quantity":50,"price":534.7,"orders":1},{"quantity":50,"price":534.65,"orders":1}],"sell":[{"quantity":100,"price":564.2,"orders":2},{"quantity":50,"price":564.25,"orders":1},{"quantity":50,"price":564.3,"orders":1},{"quantity":50,"price":567.95,"orders":1},{"quantity":50,"price":598.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":554.45,"volume":12400,"average_price":595.64,"oi":30100.0,"net_change":5.45,"total_buy_quantity":5650.0,"total_sell_quantity":6200.0,"lower_circuit_limit":163.0,"upper_circuit_limit":935.0,"last_trade_time":"1751536645025","oi_day_high":31800.0,"oi_day_low":30100.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":57.0,"high":63.3,"low":57.0,"close":63.2},"depth":{"buy":[{"quantity":625,"price":63.45,"orders":1},{"quantity":625,"price":63.4,"orders":1},{"quantity":625,"price":63.05,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":1875,"price":62.9,"orders":2}],"sell":[{"quantity":1250,"price":63.85,"orders":2},{"quantity":625,"price":63.9,"orders":1},{"quantity":625,"price":64.65,"orders":1},{"quantity":625,"price":64.7,"orders":1},{"quantity":1250,"price":64.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":63.2,"volume":69375,"average_price":61.2,"oi":383125.0,"net_change":3.8,"total_buy_quantity":63125.0,"total_sell_quantity":58750.0,"lower_circuit_limit":23.6,"upper_circuit_limit":95.2,"last_trade_time":"1751536635553","oi_day_high":408125.0,"oi_day_low":383125.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":70.05,"high":117.4,"low":70.05,"close":115.2},"depth":{"buy":[{"quantity":100,"price":105.1,"orders":1},{"quantity":100,"price":105.05,"orders":1},{"quantity":100,"price":105.0,"orders":1},{"quantity":100,"price":104.95,"orders":1},{"quantity":100,"price":104.85,"orders":1}],"sell":[{"quantity":100,"price":115.05,"orders":1},{"quantity":100,"price":115.1,"orders":1},{"quantity":100,"price":131.9,"orders":1},{"quantity":200,"price":131.95,"orders":2},{"quantity":700,"price":132.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":115.2,"volume":22400,"average_price":102.41,"oi":23400.0,"net_change":33.2,"total_buy_quantity":20200.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.45,"last_trade_time":"1751536776174","oi_day_high":23400.0,"oi_day_low":19200.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":5.0,"high":5.4,"low":3.6,"close":4.45},"depth":{"buy":[{"quantity":15000,"price":4.3,"orders":4},{"quantity":6750,"price":4.25,"orders":7},{"quantity":6000,"price":4.2,"orders":7},{"quantity":5250,"price":4.15,"orders":5},{"quantity":13500,"price":4.1,"orders":6}],"sell":[{"quantity":9000,"price":4.4,"orders":9},{"quantity":10500,"price":4.45,"orders":7},{"quantity":10500,"price":4.5,"orders":8},{"quantity":11250,"price":4.55,"orders":5},{"quantity":5250,"price":4.6,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":4.45,"volume":2350500,"average_price":4.21,"oi":2900250.0,"net_change":-0.95,"total_buy_quantity":725250.0,"total_sell_quantity":339000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1751536792530","oi_day_high":2910750.0,"oi_day_low":2634000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":237.35,"high":275.0,"low":220.0,"close":250.35},"depth":{"buy":[{"quantity":50,"price":251.5,"orders":1},{"quantity":50,"price":251.45,"orders":1},{"quantity":50,"price":251.3,"orders":1},{"quantity":50,"price":251.25,"orders":1},{"quantity":50,"price":250.75,"orders":1}],"sell":[{"quantity":50,"price":271.75,"orders":1},{"quantity":50,"price":271.8,"orders":1},{"quantity":50,"price":271.85,"orders":1},{"quantity":50,"price":271.9,"orders":1},{"quantity":50,"price":271.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":250.35,"volume":48000,"average_price":246.3,"oi":37000.0,"net_change":-7.65,"total_buy_quantity":14200.0,"total_sell_quantity":8300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":605.7,"last_trade_time":"1751536770030","oi_day_high":38450.0,"oi_day_low":36800.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.15,"high":5.6,"low":4.5,"close":5.15},"depth":{"buy":[{"quantity":9400,"price":5.1,"orders":3},{"quantity":18800,"price":5.05,"orders":7},{"quantity":11750,"price":5.0,"orders":4},{"quantity":16450,"price":4.95,"orders":6},{"quantity":7050,"price":4.9,"orders":3}],"sell":[{"quantity":2350,"price":5.15,"orders":1},{"quantity":9400,"price":5.2,"orders":3},{"quantity":16450,"price":5.25,"orders":5},{"quantity":18800,"price":5.3,"orders":6},{"quantity":14100,"price":5.35,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.15,"volume":911800,"average_price":5.15,"oi":1224350.0,"net_change":0.05,"total_buy_quantity":481750.0,"total_sell_quantity":526400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1751536750003","oi_day_high":1271350.0,"oi_day_low":1219650.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":8.85,"high":9.8,"low":8.1,"close":9.3},"depth":{"buy":[{"quantity":3625,"price":9.35,"orders":1},{"quantity":3625,"price":9.2,"orders":1},{"quantity":3625,"price":9.15,"orders":1},{"quantity":3625,"price":9.1,"orders":1},{"quantity":3625,"price":9.05,"orders":1}],"sell":[{"quantity":3625,"price":9.7,"orders":1},{"quantity":7250,"price":9.75,"orders":2},{"quantity":7250,"price":9.8,"orders":2},{"quantity":36250,"price":9.9,"orders":1},{"quantity":21750,"price":9.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":9.3,"volume":155875,"average_price":9.2,"oi":322625.0,"net_change":0.35,"total_buy_quantity":348000.0,"total_sell_quantity":449500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751535600285","oi_day_high":337125.0,"oi_day_low":297250.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":28.05,"high":28.8,"low":22.15,"close":26.15},"depth":{"buy":[{"quantity":750,"price":24.7,"orders":1},{"quantity":1500,"price":24.65,"orders":1},{"quantity":2250,"price":24.05,"orders":2},{"quantity":750,"price":24.0,"orders":1},{"quantity":1500,"price":22.2,"orders":1}],"sell":[{"quantity":1500,"price":26.25,"orders":2},{"quantity":750,"price":26.4,"orders":1},{"quantity":1500,"price":26.45,"orders":1},{"quantity":750,"price":26.5,"orders":1},{"quantity":1500,"price":26.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":26.15,"volume":135000,"average_price":25.37,"oi":103500.0,"net_change":-1.3,"total_buy_quantity":132000.0,"total_sell_quantity":124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1751536745222","oi_day_high":105750.0,"oi_day_low":89250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":89.45,"high":139.0,"low":86.05,"close":131.7},"depth":{"buy":[{"quantity":150,"price":131.35,"orders":1},{"quantity":450,"price":130.3,"orders":2},{"quantity":300,"price":130.25,"orders":2},{"quantity":150,"price":130.2,"orders":1},{"quantity":150,"price":130.15,"orders":1}],"sell":[{"quantity":750,"price":131.65,"orders":1},{"quantity":150,"price":133.15,"orders":1},{"quantity":150,"price":133.2,"orders":1},{"quantity":300,"price":133.25,"orders":2},{"quantity":150,"price":133.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":131.7,"volume":224550,"average_price":118.53,"oi":152850.0,"net_change":55.95,"total_buy_quantity":29100.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.9,"last_trade_time":"1751536786086","oi_day_high":154200.0,"oi_day_low":141450.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":58.0,"high":61.35,"low":54.3,"close":55.25},"depth":{"buy":[{"quantity":850,"price":53.2,"orders":2},{"quantity":425,"price":53.15,"orders":1},{"quantity":850,"price":53.05,"orders":1},{"quantity":425,"price":52.25,"orders":1},{"quantity":425,"price":51.4,"orders":1}],"sell":[{"quantity":850,"price":56.65,"orders":2},{"quantity":425,"price":56.7,"orders":1},{"quantity":425,"price":56.75,"orders":1},{"quantity":425,"price":56.8,"orders":1},{"quantity":425,"price":56.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":55.25,"volume":14025,"average_price":56.99,"oi":79050.0,"net_change":-3.9,"total_buy_quantity":28475.0,"total_sell_quantity":43775.0,"lower_circuit_limit":16.8,"upper_circuit_limit":101.5,"last_trade_time":"1751536799038","oi_day_high":80750.0,"oi_day_low":79050.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":7.45,"high":7.7,"low":6.0,"close":6.0},"depth":{"buy":[{"quantity":8100,"price":5.95,"orders":3},{"quantity":10800,"price":5.9,"orders":4},{"quantity":13500,"price":5.85,"orders":3},{"quantity":13500,"price":5.8,"orders":3},{"quantity":8100,"price":5.75,"orders":2}],"sell":[{"quantity":8100,"price":6.05,"orders":3},{"quantity":13500,"price":6.1,"orders":5},{"quantity":10800,"price":6.15,"orders":3},{"quantity":5400,"price":6.2,"orders":1},{"quantity":8100,"price":6.25,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":6.0,"volume":1463400,"average_price":6.55,"oi":1287900.0,"net_change":-1.2,"total_buy_quantity":464400.0,"total_sell_quantity":658800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1751536771211","oi_day_high":1317600.0,"oi_day_low":1058400.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":74.55,"high":93.25,"low":74.55,"close":93.25},"depth":{"buy":[{"quantity":450,"price":88.95,"orders":1},{"quantity":1350,"price":87.75,"orders":1},{"quantity":1800,"price":84.6,"orders":1},{"quantity":2250,"price":80.55,"orders":1},{"quantity":4500,"price":80.3,"orders":1}],"sell":[{"quantity":900,"price":96.5,"orders":2},{"quantity":450,"price":96.55,"orders":1},{"quantity":450,"price":96.85,"orders":1},{"quantity":450,"price":96.9,"orders":1},{"quantity":4500,"price":97.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":93.25,"volume":4950,"average_price":84.0,"oi":73350.0,"net_change":17.9,"total_buy_quantity":19350.0,"total_sell_quantity":21150.0,"lower_circuit_limit":13.85,"upper_circuit_limit":136.85,"last_trade_time":"1751536236054","oi_day_high":73350.0,"oi_day_low":72000.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":8.1,"high":9.25,"low":7.9,"close":9.1},"depth":{"buy":[{"quantity":6500,"price":9.1,"orders":1},{"quantity":6500,"price":9.05,"orders":1},{"quantity":13000,"price":9.0,"orders":2},{"quantity":13000,"price":8.95,"orders":2},{"quantity":6500,"price":8.9,"orders":1}],"sell":[{"quantity":6500,"price":9.25,"orders":1},{"quantity":13000,"price":9.3,"orders":2},{"quantity":19500,"price":9.35,"orders":3},{"quantity":6500,"price":9.4,"orders":1},{"quantity":6500,"price":9.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.1,"volume":253500,"average_price":8.43,"oi":2171000.0,"net_change":1.55,"total_buy_quantity":572000.0,"total_sell_quantity":598000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751536656645","oi_day_high":2236000.0,"oi_day_low":2171000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.85,"high":10.0,"low":7.4,"close":7.7},"depth":{"buy":[{"quantity":10000,"price":7.65,"orders":4},{"quantity":12500,"price":7.6,"orders":3},{"quantity":12500,"price":7.55,"orders":4},{"quantity":10000,"price":7.5,"orders":4},{"quantity":2500,"price":7.45,"orders":1}],"sell":[{"quantity":7500,"price":7.8,"orders":3},{"quantity":10000,"price":7.85,"orders":4},{"quantity":10000,"price":7.9,"orders":4},{"quantity":2500,"price":7.95,"orders":1},{"quantity":10000,"price":8.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":7.7,"volume":4040000,"average_price":8.83,"oi":2492500.0,"net_change":-1.15,"total_buy_quantity":275000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1751536795941","oi_day_high":3087500.0,"oi_day_low":2452500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":432.55,"high":546.35,"low":422.55,"close":510.0},"depth":{"buy":[{"quantity":125,"price":510.75,"orders":1},{"quantity":125,"price":510.7,"orders":1},{"quantity":125,"price":501.4,"orders":1},{"quantity":1625,"price":500.35,"orders":2},{"quantity":125,"price":493.8,"orders":1}],"sell":[{"quantity":125,"price":521.7,"orders":1},{"quantity":125,"price":521.75,"orders":1},{"quantity":125,"price":521.85,"orders":1},{"quantity":125,"price":523.3,"orders":1},{"quantity":125,"price":523.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":510.0,"volume":4750,"average_price":499.99,"oi":47375.0,"net_change":79.2,"total_buy_quantity":10000.0,"total_sell_quantity":8375.0,"lower_circuit_limit":190.25,"upper_circuit_limit":671.35,"last_trade_time":"1751536583962","oi_day_high":49375.0,"oi_day_low":47375.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":208.6,"high":228.05,"low":202.0,"close":222.55},"depth":{"buy":[{"quantity":175,"price":211.4,"orders":1},{"quantity":175,"price":211.35,"orders":1},{"quantity":350,"price":210.05,"orders":1},{"quantity":175,"price":208.45,"orders":1},{"quantity":175,"price":207.3,"orders":1}],"sell":[{"quantity":175,"price":215.85,"orders":1},{"quantity":175,"price":218.45,"orders":1},{"quantity":175,"price":218.5,"orders":1},{"quantity":175,"price":218.55,"orders":1},{"quantity":350,"price":218.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":222.55,"volume":5775,"average_price":219.16,"oi":24675.0,"net_change":-5.5,"total_buy_quantity":11025.0,"total_sell_quantity":23275.0,"lower_circuit_limit":66.0,"upper_circuit_limit":390.1,"last_trade_time":"1751536330873","oi_day_high":24675.0,"oi_day_low":22925.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":31.85,"high":35.0,"low":28.7,"close":28.7},"depth":{"buy":[{"quantity":500,"price":28.95,"orders":1},{"quantity":500,"price":28.9,"orders":1},{"quantity":500,"price":28.8,"orders":1},{"quantity":500,"price":28.75,"orders":1},{"quantity":1000,"price":28.7,"orders":2}],"sell":[{"quantity":1000,"price":29.55,"orders":2},{"quantity":500,"price":29.6,"orders":1},{"quantity":500,"price":30.0,"orders":1},{"quantity":1500,"price":30.05,"orders":2},{"quantity":500,"price":30.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":28.7,"volume":119000,"average_price":32.01,"oi":197000.0,"net_change":-3.5,"total_buy_quantity":85500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":2.55,"upper_circuit_limit":61.85,"last_trade_time":"1751536611724","oi_day_high":197500.0,"oi_day_low":179500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":34.85,"high":46.35,"low":33.65,"close":41.65},"depth":{"buy":[{"quantity":1355,"price":40.6,"orders":1},{"quantity":1355,"price":40.55,"orders":1},{"quantity":1355,"price":40.5,"orders":1},{"quantity":2710,"price":40.45,"orders":2},{"quantity":1355,"price":40.35,"orders":1}],"sell":[{"quantity":1355,"price":41.45,"orders":1},{"quantity":1355,"price":41.5,"orders":1},{"quantity":1355,"price":41.55,"orders":1},{"quantity":1355,"price":41.65,"orders":1},{"quantity":1355,"price":41.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":41.65,"volume":329265,"average_price":41.3,"oi":1569090.0,"net_change":7.05,"total_buy_quantity":121950.0,"total_sell_quantity":150405.0,"lower_circuit_limit":8.35,"upper_circuit_limit":60.85,"last_trade_time":"1751536377149","oi_day_high":1582640.0,"oi_day_low":1569090.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":132.85,"high":144.3,"low":97.0,"close":97.8},"depth":{"buy":[{"quantity":750,"price":97.0,"orders":2},{"quantity":375,"price":96.65,"orders":1},{"quantity":375,"price":96.6,"orders":1},{"quantity":750,"price":96.5,"orders":2},{"quantity":750,"price":96.45,"orders":1}],"sell":[{"quantity":375,"price":97.85,"orders":1},{"quantity":375,"price":97.9,"orders":1},{"quantity":375,"price":97.95,"orders":1},{"quantity":1500,"price":98.0,"orders":4},{"quantity":1125,"price":98.35,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":97.8,"volume":1144875,"average_price":114.15,"oi":1170750.0,"net_change":-39.35,"total_buy_quantity":76125.0,"total_sell_quantity":79875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.9,"last_trade_time":"1751536789625","oi_day_high":1170750.0,"oi_day_low":1003125.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":75.55,"high":75.9,"low":67.3,"close":67.3},"depth":{"buy":[{"quantity":325,"price":65.3,"orders":1},{"quantity":325,"price":65.25,"orders":1},{"quantity":325,"price":65.2,"orders":1},{"quantity":325,"price":65.15,"orders":1},{"quantity":650,"price":64.55,"orders":1}],"sell":[{"quantity":325,"price":67.35,"orders":1},{"quantity":325,"price":67.4,"orders":1},{"quantity":650,"price":67.45,"orders":1},{"quantity":650,"price":68.9,"orders":2},{"quantity":650,"price":68.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":67.3,"volume":7800,"average_price":70.24,"oi":33150.0,"net_change":-7.9,"total_buy_quantity":22750.0,"total_sell_quantity":42575.0,"lower_circuit_limit":17.5,"upper_circuit_limit":132.9,"last_trade_time":"1751536687696","oi_day_high":35100.0,"oi_day_low":32175.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":34.5,"high":34.5,"low":34.5,"close":34.5},"depth":{"buy":[{"quantity":850,"price":30.5,"orders":1},{"quantity":1700,"price":30.45,"orders":1},{"quantity":1700,"price":29.65,"orders":1},{"quantity":4250,"price":29.15,"orders":1},{"quantity":1700,"price":28.85,"orders":1}],"sell":[{"quantity":850,"price":32.95,"orders":1},{"quantity":1700,"price":33.0,"orders":1},{"quantity":1700,"price":33.55,"orders":1},{"quantity":1700,"price":34.35,"orders":1},{"quantity":2550,"price":34.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":34.5,"volume":0,"average_price":0.0,"oi":24650.0,"net_change":0.0,"total_buy_quantity":33150.0,"total_sell_quantity":67150.0,"lower_circuit_limit":4.0,"upper_circuit_limit":65.0,"last_trade_time":"1751432355000","oi_day_high":25500.0,"oi_day_low":24650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":4.35,"high":4.6,"low":3.75,"close":4.5},"depth":{"buy":[{"quantity":5875,"price":4.45,"orders":1},{"quantity":17625,"price":4.4,"orders":3},{"quantity":29375,"price":4.35,"orders":4},{"quantity":17625,"price":4.3,"orders":3},{"quantity":17625,"price":4.25,"orders":2}],"sell":[{"quantity":17625,"price":4.55,"orders":2},{"quantity":35250,"price":4.6,"orders":5},{"quantity":29375,"price":4.65,"orders":4},{"quantity":23500,"price":4.7,"orders":3},{"quantity":41125,"price":4.75,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.5,"volume":193875,"average_price":4.2,"oi":1380625.0,"net_change":0.3,"total_buy_quantity":558125.0,"total_sell_quantity":840125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751536769819","oi_day_high":1386500.0,"oi_day_low":1351250.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":10.15,"high":12.6,"low":9.5,"close":12.1},"depth":{"buy":[{"quantity":3750,"price":12.0,"orders":1},{"quantity":3750,"price":11.95,"orders":1},{"quantity":11250,"price":11.9,"orders":3},{"quantity":7500,"price":11.85,"orders":2},{"quantity":22500,"price":11.8,"orders":3}],"sell":[{"quantity":7500,"price":12.05,"orders":2},{"quantity":3750,"price":12.1,"orders":1},{"quantity":3750,"price":12.15,"orders":1},{"quantity":7500,"price":12.2,"orders":2},{"quantity":18750,"price":12.25,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":12.1,"volume":1668750,"average_price":11.5,"oi":2246250.0,"net_change":1.65,"total_buy_quantity":401250.0,"total_sell_quantity":543750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1751536775855","oi_day_high":2467500.0,"oi_day_low":2246250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":34.9,"high":39.4,"low":29.7,"close":32.0},"depth":{"buy":[{"quantity":900,"price":31.3,"orders":2},{"quantity":900,"price":31.15,"orders":2},{"quantity":900,"price":31.05,"orders":2},{"quantity":450,"price":30.9,"orders":1},{"quantity":450,"price":30.85,"orders":1}],"sell":[{"quantity":450,"price":32.0,"orders":1},{"quantity":450,"price":32.4,"orders":1},{"quantity":450,"price":32.9,"orders":1},{"quantity":450,"price":32.95,"orders":1},{"quantity":450,"price":33.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":32.0,"volume":325800,"average_price":34.61,"oi":240300.0,"net_change":-0.75,"total_buy_quantity":82800.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1751536781943","oi_day_high":252000.0,"oi_day_low":228600.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":24.1,"high":24.1,"low":9.6,"close":10.35},"depth":{"buy":[{"quantity":325,"price":9.65,"orders":1},{"quantity":650,"price":9.6,"orders":2},{"quantity":325,"price":9.55,"orders":1},{"quantity":325,"price":9.5,"orders":1},{"quantity":325,"price":9.2,"orders":1}],"sell":[{"quantity":325,"price":10.35,"orders":1},{"quantity":325,"price":10.4,"orders":1},{"quantity":650,"price":10.5,"orders":2},{"quantity":1625,"price":10.55,"orders":5},{"quantity":975,"price":10.6,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":10.35,"volume":471575,"average_price":12.87,"oi":219700.0,"net_change":-15.75,"total_buy_quantity":157300.0,"total_sell_quantity":54925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.2,"last_trade_time":"1751536691845","oi_day_high":221975.0,"oi_day_low":19500.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":46.65,"high":50.65,"low":36.55,"close":38.3},"depth":{"buy":[{"quantity":1350,"price":37.95,"orders":2},{"quantity":2025,"price":37.55,"orders":1},{"quantity":675,"price":37.5,"orders":1},{"quantity":2025,"price":35.35,"orders":1},{"quantity":675,"price":35.3,"orders":1}],"sell":[{"quantity":675,"price":38.55,"orders":1},{"quantity":675,"price":38.6,"orders":1},{"quantity":2025,"price":39.05,"orders":1},{"quantity":675,"price":39.1,"orders":1},{"quantity":2025,"price":39.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":38.3,"volume":98550,"average_price":43.38,"oi":244350.0,"net_change":-9.55,"total_buy_quantity":41175.0,"total_sell_quantity":89775.0,"lower_circuit_limit":12.35,"upper_circuit_limit":83.35,"last_trade_time":"1751536573694","oi_day_high":255150.0,"oi_day_low":243675.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":13.8,"high":15.15,"low":12.4,"close":14.95},"depth":{"buy":[{"quantity":1325,"price":14.85,"orders":1},{"quantity":1325,"price":14.8,"orders":1},{"quantity":1325,"price":14.75,"orders":1},{"quantity":1325,"price":14.7,"orders":1},{"quantity":2650,"price":14.45,"orders":1}],"sell":[{"quantity":1325,"price":15.2,"orders":1},{"quantity":1325,"price":15.25,"orders":1},{"quantity":1325,"price":15.3,"orders":1},{"quantity":1325,"price":15.35,"orders":1},{"quantity":1325,"price":15.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":14.95,"volume":234525,"average_price":14.26,"oi":247775.0,"net_change":1.0,"total_buy_quantity":201400.0,"total_sell_quantity":103350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1751536307492","oi_day_high":270300.0,"oi_day_low":177550.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":45.65,"high":46.45,"low":37.45,"close":40.8},"depth":{"buy":[{"quantity":725,"price":40.75,"orders":1},{"quantity":725,"price":40.7,"orders":1},{"quantity":1450,"price":40.65,"orders":2},{"quantity":2900,"price":40.6,"orders":4},{"quantity":725,"price":40.55,"orders":1}],"sell":[{"quantity":725,"price":41.0,"orders":1},{"quantity":725,"price":41.1,"orders":1},{"quantity":2175,"price":41.15,"orders":3},{"quantity":1450,"price":41.2,"orders":2},{"quantity":725,"price":41.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":40.8,"volume":757625,"average_price":41.58,"oi":413975.0,"net_change":-2.9,"total_buy_quantity":142100.0,"total_sell_quantity":127600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.55,"last_trade_time":"1751536694212","oi_day_high":454575.0,"oi_day_low":395850.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":96.95,"high":105.0,"low":81.0,"close":82.15},"depth":{"buy":[{"quantity":300,"price":81.55,"orders":1},{"quantity":300,"price":81.5,"orders":1},{"quantity":300,"price":81.35,"orders":1},{"quantity":900,"price":81.3,"orders":1},{"quantity":300,"price":81.25,"orders":1}],"sell":[{"quantity":300,"price":81.95,"orders":1},{"quantity":6900,"price":82.0,"orders":2},{"quantity":900,"price":82.1,"orders":1},{"quantity":600,"price":82.15,"orders":1},{"quantity":900,"price":82.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":82.15,"volume":583500,"average_price":89.03,"oi":1015800.0,"net_change":-15.75,"total_buy_quantity":57600.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.25,"last_trade_time":"1751536798507","oi_day_high":1028700.0,"oi_day_low":992700.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":26.0,"high":30.65,"low":21.6,"close":21.7},"depth":{"buy":[{"quantity":1400,"price":21.75,"orders":1},{"quantity":1400,"price":21.7,"orders":1},{"quantity":2800,"price":21.65,"orders":2},{"quantity":2800,"price":21.6,"orders":2},{"quantity":1400,"price":21.55,"orders":1}],"sell":[{"quantity":1400,"price":21.9,"orders":1},{"quantity":5600,"price":21.95,"orders":4},{"quantity":2800,"price":22.0,"orders":2},{"quantity":2800,"price":22.05,"orders":2},{"quantity":1400,"price":22.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":21.7,"volume":499800,"average_price":26.47,"oi":637000.0,"net_change":-3.3,"total_buy_quantity":135800.0,"total_sell_quantity":289800.0,"lower_circuit_limit":1.4,"upper_circuit_limit":48.6,"last_trade_time":"1751536770902","oi_day_high":653800.0,"oi_day_low":583800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":50.1,"high":50.75,"low":39.45,"close":47.0},"depth":{"buy":[{"quantity":1650,"price":47.0,"orders":3},{"quantity":1650,"price":46.95,"orders":3},{"quantity":1650,"price":46.9,"orders":3},{"quantity":2200,"price":46.85,"orders":4},{"quantity":550,"price":46.8,"orders":1}],"sell":[{"quantity":1100,"price":47.3,"orders":2},{"quantity":1100,"price":47.35,"orders":2},{"quantity":1650,"price":47.4,"orders":3},{"quantity":1100,"price":47.45,"orders":2},{"quantity":550,"price":47.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":47.0,"volume":1752850,"average_price":44.36,"oi":708950.0,"net_change":-4.4,"total_buy_quantity":56650.0,"total_sell_quantity":89100.0,"lower_circuit_limit":9.9,"upper_circuit_limit":92.9,"last_trade_time":"1751536756523","oi_day_high":717750.0,"oi_day_low":569250.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.2,"high":13.35,"low":11.2,"close":13.4},"depth":{"buy":[{"quantity":5250,"price":13.4,"orders":2},{"quantity":5250,"price":13.35,"orders":2},{"quantity":5250,"price":13.3,"orders":2},{"quantity":10500,"price":13.25,"orders":3},{"quantity":2625,"price":13.2,"orders":1}],"sell":[{"quantity":2625,"price":13.55,"orders":1},{"quantity":10500,"price":13.6,"orders":4},{"quantity":7875,"price":13.65,"orders":3},{"quantity":7875,"price":13.7,"orders":3},{"quantity":13125,"price":13.75,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":13.4,"volume":693000,"average_price":12.32,"oi":1527750.0,"net_change":1.8,"total_buy_quantity":309750.0,"total_sell_quantity":351750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751536796073","oi_day_high":1540875.0,"oi_day_low":1435875.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.95,"high":7.9,"low":5.95,"close":7.75},"depth":{"buy":[{"quantity":4462,"price":7.6,"orders":1},{"quantity":8924,"price":7.55,"orders":2},{"quantity":8924,"price":7.5,"orders":2},{"quantity":13386,"price":7.45,"orders":2},{"quantity":4462,"price":7.4,"orders":1}],"sell":[{"quantity":4462,"price":7.75,"orders":1},{"quantity":8924,"price":7.8,"orders":2},{"quantity":13386,"price":7.85,"orders":3},{"quantity":8924,"price":7.9,"orders":2},{"quantity":4462,"price":7.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":7.75,"volume":1584010,"average_price":7.12,"oi":2007900.0,"net_change":1.45,"total_buy_quantity":495282.0,"total_sell_quantity":629142.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751536797448","oi_day_high":2177456.0,"oi_day_low":1994514.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":26.0,"high":30.4,"low":25.45,"close":25.75},"depth":{"buy":[{"quantity":3200,"price":25.75,"orders":1},{"quantity":1600,"price":25.7,"orders":2},{"quantity":1600,"price":25.65,"orders":2},{"quantity":3200,"price":25.6,"orders":4},{"quantity":800,"price":25.55,"orders":1}],"sell":[{"quantity":4000,"price":25.9,"orders":5},{"quantity":4000,"price":25.95,"orders":5},{"quantity":2400,"price":26.0,"orders":3},{"quantity":2400,"price":26.05,"orders":3},{"quantity":1600,"price":26.1,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":25.75,"volume":2523200,"average_price":27.87,"oi":2878400.0,"net_change":0.35,"total_buy_quantity":112000.0,"total_sell_quantity":243200.0,"lower_circuit_limit":1.8,"upper_circuit_limit":49.0,"last_trade_time":"1751536795102","oi_day_high":2983200.0,"oi_day_low":2800800.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":21.25,"high":21.4,"low":15.85,"close":16.8},"depth":{"buy":[{"quantity":3000,"price":16.55,"orders":3},{"quantity":5000,"price":16.5,"orders":4},{"quantity":6000,"price":16.45,"orders":5},{"quantity":2000,"price":16.4,"orders":2},{"quantity":2000,"price":16.35,"orders":2}],"sell":[{"quantity":4000,"price":16.8,"orders":4},{"quantity":2000,"price":16.85,"orders":2},{"quantity":2000,"price":16.9,"orders":2},{"quantity":3000,"price":16.95,"orders":2},{"quantity":1000,"price":17.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":16.8,"volume":2452000,"average_price":17.63,"oi":2579000.0,"net_change":-3.7,"total_buy_quantity":401000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1751536792120","oi_day_high":2602000.0,"oi_day_low":2245000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":30.2,"high":32.05,"low":21.75,"close":22.5},"depth":{"buy":[{"quantity":1250,"price":22.25,"orders":2},{"quantity":1250,"price":22.2,"orders":2},{"quantity":1250,"price":22.15,"orders":2},{"quantity":2500,"price":22.1,"orders":4},{"quantity":625,"price":22.05,"orders":1}],"sell":[{"quantity":625,"price":22.5,"orders":1},{"quantity":625,"price":22.6,"orders":1},{"quantity":1250,"price":22.65,"orders":2},{"quantity":1250,"price":22.7,"orders":2},{"quantity":625,"price":22.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":22.5,"volume":267500,"average_price":25.73,"oi":171875.0,"net_change":-7.5,"total_buy_quantity":91875.0,"total_sell_quantity":110625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1751536788453","oi_day_high":173750.0,"oi_day_low":146875.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":39.8,"high":40.05,"low":28.7,"close":29.65},"depth":{"buy":[{"quantity":450,"price":28.9,"orders":1},{"quantity":900,"price":28.05,"orders":1},{"quantity":900,"price":27.65,"orders":1},{"quantity":450,"price":25.5,"orders":1},{"quantity":10350,"price":25.45,"orders":1}],"sell":[{"quantity":450,"price":29.65,"orders":1},{"quantity":450,"price":29.7,"orders":1},{"quantity":450,"price":30.7,"orders":1},{"quantity":900,"price":30.75,"orders":1},{"quantity":450,"price":31.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":29.65,"volume":67500,"average_price":33.39,"oi":181800.0,"net_change":-10.75,"total_buy_quantity":92700.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.55,"last_trade_time":"1751536799054","oi_day_high":184500.0,"oi_day_low":171450.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.2,"high":8.5,"low":6.1,"close":7.35},"depth":{"buy":[{"quantity":9000,"price":7.25,"orders":3},{"quantity":16500,"price":7.2,"orders":8},{"quantity":12000,"price":7.15,"orders":5},{"quantity":12000,"price":7.1,"orders":5},{"quantity":6000,"price":7.05,"orders":3}],"sell":[{"quantity":9000,"price":7.35,"orders":4},{"quantity":15000,"price":7.4,"orders":6},{"quantity":12000,"price":7.45,"orders":4},{"quantity":6000,"price":7.5,"orders":1},{"quantity":3000,"price":7.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.35,"volume":5763000,"average_price":7.31,"oi":3414000.0,"net_change":0.1,"total_buy_quantity":475500.0,"total_sell_quantity":543000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751536791272","oi_day_high":3414000.0,"oi_day_low":2866500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":2.3,"high":2.55,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":43875,"price":2.35,"orders":7},{"quantity":48750,"price":2.3,"orders":7},{"quantity":68250,"price":2.25,"orders":10},{"quantity":48750,"price":2.2,"orders":6},{"quantity":24375,"price":2.15,"orders":5}],"sell":[{"quantity":78000,"price":2.45,"orders":11},{"quantity":82875,"price":2.5,"orders":9},{"quantity":43875,"price":2.55,"orders":6},{"quantity":19500,"price":2.6,"orders":4},{"quantity":9750,"price":2.65,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":2.4,"volume":2271750,"average_price":2.27,"oi":3666000.0,"net_change":-0.1,"total_buy_quantity":3534375.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1751536622893","oi_day_high":3700125.0,"oi_day_low":3534375.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":10.75,"high":13.0,"low":9.7,"close":11.15},"depth":{"buy":[{"quantity":2075,"price":10.9,"orders":1},{"quantity":2075,"price":10.85,"orders":1},{"quantity":2075,"price":10.8,"orders":1},{"quantity":4150,"price":10.75,"orders":2},{"quantity":2075,"price":10.7,"orders":1}],"sell":[{"quantity":2075,"price":11.05,"orders":1},{"quantity":4150,"price":11.1,"orders":2},{"quantity":4150,"price":11.15,"orders":2},{"quantity":4150,"price":11.2,"orders":2},{"quantity":2075,"price":11.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":11.15,"volume":269750,"average_price":11.51,"oi":109975.0,"net_change":-1.1,"total_buy_quantity":269750.0,"total_sell_quantity":329925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751536656050","oi_day_high":124500.0,"oi_day_low":99600.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":27.0,"high":30.0,"low":25.0,"close":28.85},"depth":{"buy":[{"quantity":825,"price":28.65,"orders":1},{"quantity":825,"price":28.6,"orders":1},{"quantity":1650,"price":28.55,"orders":2},{"quantity":1650,"price":28.5,"orders":2},{"quantity":4125,"price":28.45,"orders":4}],"sell":[{"quantity":825,"price":28.85,"orders":1},{"quantity":1650,"price":28.9,"orders":2},{"quantity":825,"price":29.0,"orders":1},{"quantity":1650,"price":29.05,"orders":2},{"quantity":2475,"price":29.1,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":28.85,"volume":331650,"average_price":27.85,"oi":728475.0,"net_change":-0.05,"total_buy_quantity":193050.0,"total_sell_quantity":136950.0,"lower_circuit_limit":2.4,"upper_circuit_limit":55.4,"last_trade_time":"1751536778077","oi_day_high":767250.0,"oi_day_low":728475.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":294.05,"high":311.0,"low":248.3,"close":265.3},"depth":{"buy":[{"quantity":100,"price":265.65,"orders":1},{"quantity":100,"price":265.6,"orders":1},{"quantity":100,"price":265.3,"orders":1},{"quantity":100,"price":265.2,"orders":1},{"quantity":300,"price":265.05,"orders":1}],"sell":[{"quantity":1200,"price":267.5,"orders":2},{"quantity":100,"price":268.0,"orders":1},{"quantity":100,"price":268.45,"orders":1},{"quantity":100,"price":268.5,"orders":1},{"quantity":300,"price":268.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":265.3,"volume":207100,"average_price":272.42,"oi":142000.0,"net_change":-29.9,"total_buy_quantity":8400.0,"total_sell_quantity":25600.0,"lower_circuit_limit":15.65,"upper_circuit_limit":574.75,"last_trade_time":"1751536776983","oi_day_high":165100.0,"oi_day_low":142000.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":14.35,"high":16.15,"low":12.55,"close":14.85},"depth":{"buy":[{"quantity":2150,"price":14.8,"orders":2},{"quantity":1075,"price":14.7,"orders":1},{"quantity":1075,"price":14.6,"orders":1},{"quantity":1075,"price":14.55,"orders":1},{"quantity":1075,"price":14.45,"orders":1}],"sell":[{"quantity":2150,"price":15.1,"orders":2},{"quantity":1075,"price":15.2,"orders":1},{"quantity":1075,"price":15.25,"orders":1},{"quantity":1075,"price":15.3,"orders":1},{"quantity":1075,"price":15.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":14.85,"volume":1123375,"average_price":14.84,"oi":1106175.0,"net_change":0.55,"total_buy_quantity":226825.0,"total_sell_quantity":264450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1751536784940","oi_day_high":1116925.0,"oi_day_low":918050.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":83.25,"high":99.65,"low":83.25,"close":96.75},"depth":{"buy":[{"quantity":500,"price":97.4,"orders":1},{"quantity":500,"price":97.35,"orders":1},{"quantity":500,"price":97.25,"orders":1},{"quantity":500,"price":97.15,"orders":1},{"quantity":500,"price":96.0,"orders":1}],"sell":[{"quantity":500,"price":98.0,"orders":1},{"quantity":500,"price":98.45,"orders":1},{"quantity":1000,"price":99.0,"orders":2},{"quantity":1500,"price":99.05,"orders":2},{"quantity":500,"price":99.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":96.75,"volume":54000,"average_price":93.31,"oi":147500.0,"net_change":16.3,"total_buy_quantity":31500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":24.1,"upper_circuit_limit":136.8,"last_trade_time":"1751536796875","oi_day_high":148000.0,"oi_day_low":138000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":31.65,"high":32.4,"low":27.2,"close":30.2},"depth":{"buy":[{"quantity":850,"price":29.1,"orders":2},{"quantity":425,"price":28.9,"orders":1},{"quantity":425,"price":28.85,"orders":1},{"quantity":425,"price":28.8,"orders":1},{"quantity":850,"price":28.75,"orders":1}],"sell":[{"quantity":850,"price":30.6,"orders":2},{"quantity":425,"price":30.65,"orders":1},{"quantity":850,"price":30.75,"orders":1},{"quantity":850,"price":31.45,"orders":1},{"quantity":425,"price":32.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":30.2,"volume":108800,"average_price":29.49,"oi":306425.0,"net_change":-0.9,"total_buy_quantity":85850.0,"total_sell_quantity":82025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.25,"last_trade_time":"1751536799038","oi_day_high":309400.0,"oi_day_low":288150.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":107.1,"high":107.1,"low":98.3,"close":105.6},"depth":{"buy":[{"quantity":400,"price":97.05,"orders":1},{"quantity":400,"price":94.6,"orders":1},{"quantity":2400,"price":92.9,"orders":2},{"quantity":4000,"price":92.7,"orders":1},{"quantity":4000,"price":92.15,"orders":1}],"sell":[{"quantity":400,"price":100.15,"orders":1},{"quantity":400,"price":100.3,"orders":1},{"quantity":400,"price":103.45,"orders":1},{"quantity":1200,"price":103.5,"orders":1},{"quantity":400,"price":103.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":105.6,"volume":8800,"average_price":105.32,"oi":49600.0,"net_change":3.6,"total_buy_quantity":38800.0,"total_sell_quantity":26400.0,"lower_circuit_limit":27.6,"upper_circuit_limit":176.4,"last_trade_time":"1751529657522","oi_day_high":50800.0,"oi_day_low":49600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":84.0,"high":84.75,"low":65.6,"close":67.2},"depth":{"buy":[{"quantity":175,"price":67.05,"orders":1},{"quantity":175,"price":67.0,"orders":1},{"quantity":175,"price":66.75,"orders":1},{"quantity":175,"price":66.7,"orders":1},{"quantity":175,"price":66.65,"orders":1}],"sell":[{"quantity":175,"price":67.4,"orders":1},{"quantity":175,"price":67.45,"orders":1},{"quantity":350,"price":67.5,"orders":2},{"quantity":350,"price":67.55,"orders":1},{"quantity":350,"price":67.7,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":67.2,"volume":806575,"average_price":75.85,"oi":405475.0,"net_change":-13.2,"total_buy_quantity":32550.0,"total_sell_quantity":70525.0,"lower_circuit_limit":11.05,"upper_circuit_limit":149.75,"last_trade_time":"1751536798551","oi_day_high":414050.0,"oi_day_low":337925.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":10875,"price":3.0,"orders":3},{"quantity":10875,"price":2.95,"orders":3},{"quantity":10875,"price":2.9,"orders":3},{"quantity":14500,"price":2.85,"orders":3},{"quantity":3625,"price":2.8,"orders":1}],"sell":[{"quantity":3625,"price":3.15,"orders":1},{"quantity":7250,"price":3.2,"orders":2},{"quantity":21750,"price":3.25,"orders":5},{"quantity":3625,"price":3.3,"orders":1},{"quantity":14500,"price":3.35,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":3.15,"volume":58000,"average_price":3.36,"oi":116000.0,"net_change":-0.85,"total_buy_quantity":670625.0,"total_sell_quantity":569125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1751533241257","oi_day_high":126875.0,"oi_day_low":116000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":49.3,"high":83.35,"low":44.45,"close":72.65},"depth":{"buy":[{"quantity":375,"price":72.25,"orders":1},{"quantity":375,"price":71.45,"orders":1},{"quantity":750,"price":71.4,"orders":2},{"quantity":375,"price":71.35,"orders":1},{"quantity":375,"price":71.15,"orders":1}],"sell":[{"quantity":750,"price":73.3,"orders":2},{"quantity":1500,"price":73.35,"orders":4},{"quantity":750,"price":73.45,"orders":2},{"quantity":375,"price":73.5,"orders":1},{"quantity":1500,"price":73.65,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":72.65,"volume":672000,"average_price":62.82,"oi":192375.0,"net_change":23.6,"total_buy_quantity":58875.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.25,"last_trade_time":"1751536787367","oi_day_high":337875.0,"oi_day_low":192375.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":47.95,"high":47.95,"low":39.0,"close":44.4},"depth":{"buy":[{"quantity":675,"price":43.9,"orders":1},{"quantity":675,"price":43.85,"orders":1},{"quantity":2025,"price":43.8,"orders":1},{"quantity":675,"price":43.75,"orders":1},{"quantity":675,"price":43.7,"orders":1}],"sell":[{"quantity":675,"price":44.55,"orders":1},{"quantity":675,"price":44.6,"orders":1},{"quantity":675,"price":44.65,"orders":1},{"quantity":1350,"price":44.7,"orders":2},{"quantity":1350,"price":44.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":44.4,"volume":125550,"average_price":42.11,"oi":193050.0,"net_change":-3.45,"total_buy_quantity":94500.0,"total_sell_quantity":92475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.55,"last_trade_time":"1751536650182","oi_day_high":195075.0,"oi_day_low":166725.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":12.4,"high":15.3,"low":10.9,"close":15.15},"depth":{"buy":[{"quantity":1400,"price":15.15,"orders":1},{"quantity":2800,"price":15.1,"orders":2},{"quantity":2800,"price":15.05,"orders":2},{"quantity":7000,"price":15.0,"orders":5},{"quantity":1400,"price":14.95,"orders":1}],"sell":[{"quantity":1400,"price":15.25,"orders":1},{"quantity":1400,"price":15.3,"orders":1},{"quantity":2800,"price":15.35,"orders":2},{"quantity":1400,"price":15.4,"orders":1},{"quantity":4200,"price":15.45,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":15.15,"volume":1152200,"average_price":12.72,"oi":795200.0,"net_change":1.3,"total_buy_quantity":256200.0,"total_sell_quantity":201600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751536770565","oi_day_high":803600.0,"oi_day_low":744800.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":218.0,"high":227.3,"low":206.25,"close":222.5},"depth":{"buy":[{"quantity":150,"price":217.15,"orders":1},{"quantity":300,"price":213.55,"orders":1},{"quantity":150,"price":212.2,"orders":1},{"quantity":300,"price":210.05,"orders":1},{"quantity":450,"price":206.4,"orders":1}],"sell":[{"quantity":300,"price":227.45,"orders":1},{"quantity":1500,"price":238.55,"orders":1},{"quantity":450,"price":240.3,"orders":1},{"quantity":600,"price":240.75,"orders":1},{"quantity":750,"price":243.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":222.5,"volume":3450,"average_price":216.76,"oi":29400.0,"net_change":-11.35,"total_buy_quantity":9450.0,"total_sell_quantity":12300.0,"lower_circuit_limit":76.9,"upper_circuit_limit":390.8,"last_trade_time":"1751535546841","oi_day_high":29400.0,"oi_day_low":28950.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":12.5,"high":12.95,"low":9.85,"close":10.5},"depth":{"buy":[{"quantity":2750,"price":10.45,"orders":2},{"quantity":2750,"price":10.4,"orders":2},{"quantity":2750,"price":10.35,"orders":2},{"quantity":6875,"price":10.3,"orders":5},{"quantity":2750,"price":10.25,"orders":2}],"sell":[{"quantity":1375,"price":10.6,"orders":1},{"quantity":1375,"price":10.65,"orders":1},{"quantity":2750,"price":10.7,"orders":2},{"quantity":4125,"price":10.75,"orders":3},{"quantity":5500,"price":10.8,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":10.5,"volume":1541375,"average_price":11.39,"oi":2850375.0,"net_change":-1.45,"total_buy_quantity":345125.0,"total_sell_quantity":573375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751536786142","oi_day_high":2871000.0,"oi_day_low":2567125.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":16500,"price":1.95,"orders":2},{"quantity":363000,"price":1.9,"orders":18},{"quantity":308000,"price":1.85,"orders":12},{"quantity":198000,"price":1.8,"orders":8},{"quantity":93500,"price":1.75,"orders":5}],"sell":[{"quantity":638000,"price":2.0,"orders":46},{"quantity":258500,"price":2.05,"orders":19},{"quantity":269500,"price":2.1,"orders":13},{"quantity":93500,"price":2.15,"orders":9},{"quantity":225500,"price":2.2,"orders":14}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.95,"volume":26878500,"average_price":1.71,"oi":9872500.0,"net_change":0.0,"total_buy_quantity":8860500.0,"total_sell_quantity":2931500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1751536786798","oi_day_high":1.0681E7,"oi_day_low":9372000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":169.95,"high":178.65,"low":160.6,"close":176.0},"depth":{"buy":[{"quantity":250,"price":172.45,"orders":1},{"quantity":250,"price":172.4,"orders":1},{"quantity":250,"price":172.35,"orders":1},{"quantity":250,"price":172.3,"orders":1},{"quantity":250,"price":172.0,"orders":1}],"sell":[{"quantity":250,"price":175.15,"orders":1},{"quantity":250,"price":175.2,"orders":1},{"quantity":250,"price":175.95,"orders":1},{"quantity":500,"price":176.0,"orders":2},{"quantity":250,"price":176.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":176.0,"volume":122250,"average_price":170.4,"oi":174750.0,"net_change":13.2,"total_buy_quantity":11000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":10.1,"upper_circuit_limit":315.5,"last_trade_time":"1751536775026","oi_day_high":185500.0,"oi_day_low":174750.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":12.0,"high":13.0,"low":7.45,"close":10.1},"depth":{"buy":[{"quantity":2056,"price":10.05,"orders":1},{"quantity":4112,"price":10.0,"orders":2},{"quantity":6168,"price":9.95,"orders":3},{"quantity":4112,"price":9.9,"orders":2},{"quantity":2056,"price":9.85,"orders":1}],"sell":[{"quantity":2056,"price":10.2,"orders":1},{"quantity":2056,"price":10.25,"orders":1},{"quantity":4112,"price":10.3,"orders":2},{"quantity":2056,"price":10.35,"orders":1},{"quantity":2056,"price":10.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":10.1,"volume":2323280,"average_price":9.05,"oi":1054728.0,"net_change":-3.4,"total_buy_quantity":337184.0,"total_sell_quantity":361856.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1751536799554","oi_day_high":1110240.0,"oi_day_low":964264.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":160.0,"high":162.15,"low":146.1,"close":146.1},"depth":{"buy":[{"quantity":300,"price":138.65,"orders":1},{"quantity":300,"price":138.6,"orders":1},{"quantity":300,"price":135.85,"orders":1},{"quantity":3300,"price":132.65,"orders":2},{"quantity":1200,"price":132.3,"orders":1}],"sell":[{"quantity":1200,"price":150.35,"orders":1},{"quantity":300,"price":150.4,"orders":1},{"quantity":300,"price":150.9,"orders":1},{"quantity":300,"price":152.3,"orders":1},{"quantity":300,"price":152.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":146.1,"volume":4500,"average_price":153.68,"oi":15600.0,"net_change":-4.3,"total_buy_quantity":24300.0,"total_sell_quantity":23400.0,"lower_circuit_limit":48.85,"upper_circuit_limit":251.95,"last_trade_time":"1751532056406","oi_day_high":15600.0,"oi_day_low":15000.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1260.0,"high":1286.0,"low":1142.15,"close":1167.35},"depth":{"buy":[{"quantity":50,"price":1149.6,"orders":1},{"quantity":50,"price":1149.55,"orders":1},{"quantity":50,"price":1146.65,"orders":1},{"quantity":50,"price":1146.6,"orders":1},{"quantity":50,"price":1107.0,"orders":1}],"sell":[{"quantity":50,"price":1166.2,"orders":1},{"quantity":50,"price":1166.25,"orders":1},{"quantity":50,"price":1167.3,"orders":1},{"quantity":50,"price":1167.35,"orders":1},{"quantity":150,"price":1170.35,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1167.35,"volume":2350,"average_price":1209.3,"oi":19550.0,"net_change":-54.15,"total_buy_quantity":3150.0,"total_sell_quantity":5700.0,"lower_circuit_limit":381.3,"upper_circuit_limit":2061.7,"last_trade_time":"1751536760525","oi_day_high":19650.0,"oi_day_low":19250.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":65.95,"high":65.95,"low":50.95,"close":62.35},"depth":{"buy":[{"quantity":175,"price":61.15,"orders":1},{"quantity":175,"price":61.1,"orders":1},{"quantity":175,"price":61.0,"orders":1},{"quantity":1750,"price":60.6,"orders":1},{"quantity":350,"price":60.35,"orders":1}],"sell":[{"quantity":700,"price":64.4,"orders":2},{"quantity":350,"price":64.45,"orders":1},{"quantity":525,"price":64.95,"orders":1},{"quantity":175,"price":65.0,"orders":1},{"quantity":525,"price":67.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":62.35,"volume":81550,"average_price":57.36,"oi":63175.0,"net_change":-3.45,"total_buy_quantity":25200.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.8,"last_trade_time":"1751536772259","oi_day_high":63350.0,"oi_day_low":58275.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":30.45,"high":51.7,"low":23.45,"close":27.05},"depth":{"buy":[{"quantity":700,"price":26.95,"orders":2},{"quantity":700,"price":26.9,"orders":2},{"quantity":700,"price":26.85,"orders":2},{"quantity":350,"price":26.8,"orders":1},{"quantity":700,"price":26.7,"orders":2}],"sell":[{"quantity":700,"price":27.45,"orders":2},{"quantity":1050,"price":27.5,"orders":3},{"quantity":350,"price":27.65,"orders":1},{"quantity":700,"price":27.7,"orders":2},{"quantity":700,"price":27.8,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":27.05,"volume":1120350,"average_price":34.63,"oi":630350.0,"net_change":-3.4,"total_buy_quantity":92400.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1751536785013","oi_day_high":653100.0,"oi_day_low":439950.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":10.0,"high":11.0,"low":7.65,"close":8.5},"depth":{"buy":[{"quantity":4350,"price":8.5,"orders":3},{"quantity":2900,"price":8.45,"orders":2},{"quantity":5800,"price":8.4,"orders":3},{"quantity":5800,"price":8.35,"orders":4},{"quantity":13050,"price":8.3,"orders":5}],"sell":[{"quantity":5800,"price":8.65,"orders":4},{"quantity":4350,"price":8.7,"orders":3},{"quantity":4350,"price":8.75,"orders":3},{"quantity":2900,"price":8.8,"orders":2},{"quantity":7250,"price":8.85,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":8.5,"volume":3381400,"average_price":8.74,"oi":1531200.0,"net_change":-3.9,"total_buy_quantity":630750.0,"total_sell_quantity":359600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1751536768844","oi_day_high":1673300.0,"oi_day_low":1447100.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.2,"high":6.35,"low":4.4,"close":6.1},"depth":{"buy":[{"quantity":2650,"price":6.15,"orders":1},{"quantity":2650,"price":6.1,"orders":1},{"quantity":2650,"price":5.95,"orders":1},{"quantity":2650,"price":5.9,"orders":1},{"quantity":2650,"price":5.85,"orders":1}],"sell":[{"quantity":7950,"price":6.3,"orders":2},{"quantity":5300,"price":6.35,"orders":2},{"quantity":5300,"price":6.4,"orders":2},{"quantity":2650,"price":6.45,"orders":1},{"quantity":2650,"price":6.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":6.1,"volume":598900,"average_price":5.42,"oi":527350.0,"net_change":0.95,"total_buy_quantity":418700.0,"total_sell_quantity":455800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751536769693","oi_day_high":572400.0,"oi_day_low":458450.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":16.45,"high":20.7,"low":15.1,"close":20.2},"depth":{"buy":[{"quantity":675,"price":19.9,"orders":1},{"quantity":675,"price":19.85,"orders":1},{"quantity":675,"price":19.75,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":1350,"price":19.65,"orders":2}],"sell":[{"quantity":675,"price":20.2,"orders":1},{"quantity":1350,"price":20.25,"orders":1},{"quantity":675,"price":20.3,"orders":1},{"quantity":675,"price":20.35,"orders":1},{"quantity":675,"price":20.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":20.2,"volume":326700,"average_price":17.86,"oi":292950.0,"net_change":3.55,"total_buy_quantity":255825.0,"total_sell_quantity":106650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1751536798258","oi_day_high":303750.0,"oi_day_low":286200.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":7.65,"high":8.5,"low":7.4,"close":7.9},"depth":{"buy":[{"quantity":3450,"price":7.9,"orders":1},{"quantity":6900,"price":7.8,"orders":2},{"quantity":6900,"price":7.75,"orders":2},{"quantity":3450,"price":7.7,"orders":1},{"quantity":20700,"price":7.65,"orders":4}],"sell":[{"quantity":3450,"price":7.95,"orders":1},{"quantity":13800,"price":8.0,"orders":4},{"quantity":6900,"price":8.05,"orders":2},{"quantity":3450,"price":8.1,"orders":1},{"quantity":20700,"price":8.15,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.9,"volume":407100,"average_price":7.78,"oi":1359300.0,"net_change":0.05,"total_buy_quantity":410550.0,"total_sell_quantity":472650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751536787607","oi_day_high":1359300.0,"oi_day_low":1252350.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.25,"high":2.3,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":40500,"price":2.05,"orders":4},{"quantity":33750,"price":2.0,"orders":3},{"quantity":33750,"price":1.95,"orders":3},{"quantity":20250,"price":1.9,"orders":2},{"quantity":6750,"price":1.85,"orders":1}],"sell":[{"quantity":33750,"price":2.15,"orders":4},{"quantity":40500,"price":2.2,"orders":4},{"quantity":27000,"price":2.25,"orders":2},{"quantity":27000,"price":2.3,"orders":2},{"quantity":20250,"price":2.35,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.1,"volume":945000,"average_price":2.12,"oi":2976750.0,"net_change":0.0,"total_buy_quantity":1005750.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751536781579","oi_day_high":3024000.0,"oi_day_low":2976750.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":295.0,"high":310.5,"low":262.9,"close":310.5},"depth":{"buy":[{"quantity":200,"price":297.95,"orders":2},{"quantity":100,"price":297.9,"orders":1},{"quantity":100,"price":297.85,"orders":1},{"quantity":1000,"price":273.1,"orders":1},{"quantity":1000,"price":229.7,"orders":1}],"sell":[{"quantity":200,"price":327.95,"orders":2},{"quantity":300,"price":328.0,"orders":1},{"quantity":200,"price":328.35,"orders":2},{"quantity":100,"price":328.45,"orders":1},{"quantity":100,"price":328.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":310.5,"volume":9000,"average_price":290.94,"oi":19100.0,"net_change":-0.25,"total_buy_quantity":3500.0,"total_sell_quantity":14500.0,"lower_circuit_limit":112.55,"upper_circuit_limit":508.95,"last_trade_time":"1751536261422","oi_day_high":19600.0,"oi_day_low":17900.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":783.0,"high":1032.25,"low":782.95,"close":979.85},"depth":{"buy":[{"quantity":15,"price":908.4,"orders":1},{"quantity":15,"price":908.35,"orders":1},{"quantity":15,"price":908.3,"orders":1},{"quantity":15,"price":907.65,"orders":1},{"quantity":15,"price":852.95,"orders":1}],"sell":[{"quantity":15,"price":976.4,"orders":1},{"quantity":15,"price":976.45,"orders":1},{"quantity":15,"price":981.95,"orders":1},{"quantity":15,"price":982.0,"orders":1},{"quantity":15,"price":1049.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":979.85,"volume":960,"average_price":949.08,"oi":960.0,"net_change":208.5,"total_buy_quantity":1395.0,"total_sell_quantity":1065.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1741.9,"last_trade_time":"1751536702727","oi_day_high":1020.0,"oi_day_low":825.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.5,"high":7.4,"low":5.0,"close":6.65},"depth":{"buy":[{"quantity":1900,"price":6.65,"orders":1},{"quantity":5700,"price":6.6,"orders":3},{"quantity":3800,"price":6.55,"orders":2},{"quantity":3800,"price":6.5,"orders":2},{"quantity":7600,"price":6.45,"orders":3}],"sell":[{"quantity":3800,"price":6.75,"orders":2},{"quantity":1900,"price":6.8,"orders":1},{"quantity":3800,"price":6.85,"orders":2},{"quantity":5700,"price":6.9,"orders":3},{"quantity":7600,"price":6.95,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":6.65,"volume":1244500,"average_price":6.57,"oi":693500.0,"net_change":0.3,"total_buy_quantity":304000.0,"total_sell_quantity":243200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1751536795734","oi_day_high":860700.0,"oi_day_low":693500.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":19.0,"high":19.9,"low":15.05,"close":16.55},"depth":{"buy":[{"quantity":400,"price":16.6,"orders":1},{"quantity":800,"price":16.5,"orders":2},{"quantity":800,"price":16.45,"orders":2},{"quantity":800,"price":16.4,"orders":2},{"quantity":400,"price":16.35,"orders":1}],"sell":[{"quantity":400,"price":16.7,"orders":1},{"quantity":400,"price":16.75,"orders":1},{"quantity":1200,"price":16.8,"orders":3},{"quantity":1600,"price":16.85,"orders":4},{"quantity":800,"price":16.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":16.55,"volume":522800,"average_price":18.02,"oi":566000.0,"net_change":-1.65,"total_buy_quantity":114000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1751536795020","oi_day_high":578800.0,"oi_day_low":488000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":58.1,"high":58.1,"low":47.95,"close":49.6},"depth":{"buy":[{"quantity":625,"price":49.45,"orders":1},{"quantity":625,"price":49.35,"orders":1},{"quantity":625,"price":48.95,"orders":1},{"quantity":625,"price":48.9,"orders":1},{"quantity":625,"price":48.85,"orders":1}],"sell":[{"quantity":625,"price":50.0,"orders":1},{"quantity":1250,"price":51.15,"orders":2},{"quantity":625,"price":51.2,"orders":1},{"quantity":625,"price":51.6,"orders":1},{"quantity":625,"price":51.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":49.6,"volume":40625,"average_price":53.77,"oi":58125.0,"net_change":-16.0,"total_buy_quantity":30625.0,"total_sell_quantity":55625.0,"lower_circuit_limit":31.9,"upper_circuit_limit":99.3,"last_trade_time":"1751536587739","oi_day_high":68125.0,"oi_day_low":54375.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":10.45,"high":10.45,"low":9.35,"close":9.8},"depth":{"buy":[{"quantity":1700,"price":9.45,"orders":1},{"quantity":1700,"price":9.4,"orders":1},{"quantity":3400,"price":8.6,"orders":2},{"quantity":28900,"price":8.55,"orders":1},{"quantity":1700,"price":8.15,"orders":1}],"sell":[{"quantity":3400,"price":9.7,"orders":2},{"quantity":1700,"price":9.9,"orders":1},{"quantity":1700,"price":9.95,"orders":1},{"quantity":1700,"price":10.0,"orders":1},{"quantity":1700,"price":10.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":9.8,"volume":95200,"average_price":9.83,"oi":236300.0,"net_change":-1.1,"total_buy_quantity":221000.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1751536547497","oi_day_high":249900.0,"oi_day_low":236300.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":114.95,"high":115.0,"low":75.5,"close":87.1},"depth":{"buy":[{"quantity":200,"price":89.7,"orders":1},{"quantity":200,"price":89.65,"orders":1},{"quantity":200,"price":89.45,"orders":1},{"quantity":200,"price":89.4,"orders":1},{"quantity":200,"price":88.8,"orders":1}],"sell":[{"quantity":200,"price":90.5,"orders":1},{"quantity":200,"price":90.95,"orders":1},{"quantity":400,"price":91.0,"orders":2},{"quantity":400,"price":91.9,"orders":2},{"quantity":400,"price":91.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":87.1,"volume":249400,"average_price":88.23,"oi":65000.0,"net_change":-27.1,"total_buy_quantity":46400.0,"total_sell_quantity":35800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.45,"last_trade_time":"1751536785762","oi_day_high":71200.0,"oi_day_low":43600.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.7,"high":0.9,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":41526975,"price":0.6,"orders":69},{"quantity":37309950,"price":0.55,"orders":49},{"quantity":29161800,"price":0.5,"orders":37},{"quantity":20370375,"price":0.45,"orders":28},{"quantity":18583500,"price":0.4,"orders":20}],"sell":[{"quantity":19512675,"price":0.65,"orders":40},{"quantity":13866150,"price":0.7,"orders":39},{"quantity":13794675,"price":0.75,"orders":31},{"quantity":10363875,"price":0.8,"orders":31},{"quantity":10363875,"price":0.85,"orders":28}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.6,"volume":200201475,"average_price":0.75,"oi":2.621703E8,"net_change":-0.1,"total_buy_quantity":1.97342475E8,"total_sell_quantity":1.03853175E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1751536799216","oi_day_high":2.621703E8,"oi_day_low":2.37654375E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":2.8,"high":4.15,"low":2.8,"close":3.55},"depth":{"buy":[{"quantity":8850,"price":3.55,"orders":2},{"quantity":17700,"price":3.5,"orders":4},{"quantity":30975,"price":3.45,"orders":6},{"quantity":8850,"price":3.4,"orders":2},{"quantity":17700,"price":3.35,"orders":3}],"sell":[{"quantity":4425,"price":3.65,"orders":1},{"quantity":8850,"price":3.7,"orders":2},{"quantity":22125,"price":3.75,"orders":4},{"quantity":4425,"price":3.8,"orders":1},{"quantity":22125,"price":3.85,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.55,"volume":265500,"average_price":3.57,"oi":424800.0,"net_change":0.55,"total_buy_quantity":761100.0,"total_sell_quantity":637200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1751536336660","oi_day_high":451350.0,"oi_day_low":407100.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":12.05,"high":14.4,"low":11.0,"close":14.0},"depth":{"buy":[{"quantity":6500,"price":14.0,"orders":4},{"quantity":6500,"price":13.95,"orders":4},{"quantity":6500,"price":13.9,"orders":4},{"quantity":3900,"price":13.85,"orders":2},{"quantity":1300,"price":13.8,"orders":1}],"sell":[{"quantity":3900,"price":14.15,"orders":2},{"quantity":3900,"price":14.2,"orders":3},{"quantity":6500,"price":14.25,"orders":5},{"quantity":2600,"price":14.3,"orders":1},{"quantity":5200,"price":14.35,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":14.0,"volume":1761500,"average_price":12.76,"oi":2190500.0,"net_change":1.1,"total_buy_quantity":245700.0,"total_sell_quantity":296400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1751536780934","oi_day_high":2211300.0,"oi_day_low":2094300.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":9.8,"high":11.15,"low":9.35,"close":10.45},"depth":{"buy":[{"quantity":2700,"price":10.5,"orders":1},{"quantity":2700,"price":10.45,"orders":1},{"quantity":2700,"price":10.4,"orders":1},{"quantity":10800,"price":10.35,"orders":3},{"quantity":2700,"price":10.3,"orders":1}],"sell":[{"quantity":8100,"price":10.6,"orders":3},{"quantity":5400,"price":10.65,"orders":2},{"quantity":5400,"price":10.7,"orders":2},{"quantity":8100,"price":10.75,"orders":2},{"quantity":2700,"price":10.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":10.45,"volume":232200,"average_price":10.21,"oi":545400.0,"net_change":0.4,"total_buy_quantity":291600.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1751536576849","oi_day_high":545400.0,"oi_day_low":526500.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":9.1,"high":12.05,"low":8.55,"close":9.35},"depth":{"buy":[{"quantity":1175,"price":9.15,"orders":1},{"quantity":2350,"price":9.1,"orders":2},{"quantity":2350,"price":9.05,"orders":2},{"quantity":3525,"price":9.0,"orders":3},{"quantity":2350,"price":8.95,"orders":2}],"sell":[{"quantity":1175,"price":9.25,"orders":1},{"quantity":1175,"price":9.3,"orders":1},{"quantity":1175,"price":9.35,"orders":1},{"quantity":1175,"price":9.4,"orders":1},{"quantity":1175,"price":9.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":9.35,"volume":311375,"average_price":10.41,"oi":265550.0,"net_change":0.35,"total_buy_quantity":252625.0,"total_sell_quantity":215025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751536798675","oi_day_high":271425.0,"oi_day_low":250275.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":96.85,"high":114.0,"low":87.9,"close":93.8},"depth":{"buy":[{"quantity":275,"price":93.25,"orders":1},{"quantity":275,"price":93.2,"orders":1},{"quantity":275,"price":92.85,"orders":1},{"quantity":275,"price":92.8,"orders":1},{"quantity":275,"price":92.05,"orders":1}],"sell":[{"quantity":275,"price":94.45,"orders":1},{"quantity":275,"price":94.5,"orders":1},{"quantity":275,"price":94.55,"orders":1},{"quantity":275,"price":94.75,"orders":1},{"quantity":275,"price":95.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":93.8,"volume":734800,"average_price":106.37,"oi":578050.0,"net_change":4.35,"total_buy_quantity":20625.0,"total_sell_quantity":39875.0,"lower_circuit_limit":0.4,"upper_circuit_limit":178.5,"last_trade_time":"1751536630000","oi_day_high":579425.0,"oi_day_low":91300.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":4.0,"high":4.05,"low":3.25,"close":3.6},"depth":{"buy":[{"quantity":18900,"price":3.55,"orders":5},{"quantity":9450,"price":3.5,"orders":3},{"quantity":18900,"price":3.45,"orders":5},{"quantity":6300,"price":3.4,"orders":2},{"quantity":12600,"price":3.35,"orders":3}],"sell":[{"quantity":9450,"price":3.65,"orders":3},{"quantity":12600,"price":3.7,"orders":4},{"quantity":18900,"price":3.75,"orders":5},{"quantity":6300,"price":3.8,"orders":2},{"quantity":9450,"price":3.85,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":3.6,"volume":762300,"average_price":3.55,"oi":919800.0,"net_change":-0.55,"total_buy_quantity":639450.0,"total_sell_quantity":453600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751536677059","oi_day_high":1014300.0,"oi_day_low":885150.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":26.6,"high":29.85,"low":22.4,"close":24.7},"depth":{"buy":[{"quantity":850,"price":24.45,"orders":1},{"quantity":850,"price":24.3,"orders":1},{"quantity":1700,"price":24.25,"orders":2},{"quantity":2550,"price":24.2,"orders":2},{"quantity":850,"price":24.1,"orders":1}],"sell":[{"quantity":1700,"price":24.7,"orders":2},{"quantity":850,"price":24.75,"orders":1},{"quantity":1700,"price":24.85,"orders":2},{"quantity":1700,"price":24.9,"orders":2},{"quantity":1700,"price":24.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":24.7,"volume":617950,"average_price":25.71,"oi":296650.0,"net_change":-0.05,"total_buy_quantity":181900.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1751536789927","oi_day_high":300900.0,"oi_day_low":195500.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":117.15,"high":161.55,"low":110.1,"close":117.85},"depth":{"buy":[{"quantity":125,"price":116.2,"orders":1},{"quantity":125,"price":116.15,"orders":1},{"quantity":375,"price":116.1,"orders":1},{"quantity":250,"price":116.05,"orders":1},{"quantity":125,"price":114.15,"orders":1}],"sell":[{"quantity":375,"price":119.95,"orders":2},{"quantity":125,"price":120.0,"orders":1},{"quantity":250,"price":123.95,"orders":1},{"quantity":125,"price":125.15,"orders":1},{"quantity":125,"price":125.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":117.85,"volume":111000,"average_price":139.05,"oi":30250.0,"net_change":5.3,"total_buy_quantity":14375.0,"total_sell_quantity":18375.0,"lower_circuit_limit":6.05,"upper_circuit_limit":219.05,"last_trade_time":"1751536799013","oi_day_high":32625.0,"oi_day_low":27875.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":62.0,"high":69.2,"low":58.65,"close":59.0},"depth":{"buy":[{"quantity":800,"price":58.8,"orders":1},{"quantity":1200,"price":58.75,"orders":3},{"quantity":2000,"price":58.7,"orders":3},{"quantity":4000,"price":58.65,"orders":6},{"quantity":800,"price":58.6,"orders":2}],"sell":[{"quantity":800,"price":59.05,"orders":1},{"quantity":400,"price":59.1,"orders":1},{"quantity":1200,"price":59.15,"orders":3},{"quantity":1200,"price":59.2,"orders":3},{"quantity":2400,"price":59.25,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":59.0,"volume":1109600,"average_price":64.0,"oi":1211200.0,"net_change":-0.3,"total_buy_quantity":69200.0,"total_sell_quantity":146400.0,"lower_circuit_limit":15.65,"upper_circuit_limit":102.95,"last_trade_time":"1751536796630","oi_day_high":1342000.0,"oi_day_low":1203600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":59.5,"high":64.4,"low":57.6,"close":64.4},"depth":{"buy":[{"quantity":550,"price":63.2,"orders":1},{"quantity":550,"price":63.15,"orders":1},{"quantity":550,"price":62.25,"orders":1},{"quantity":550,"price":62.2,"orders":1},{"quantity":550,"price":62.05,"orders":1}],"sell":[{"quantity":550,"price":63.75,"orders":1},{"quantity":550,"price":63.85,"orders":1},{"quantity":550,"price":63.9,"orders":1},{"quantity":550,"price":63.95,"orders":1},{"quantity":550,"price":64.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":64.4,"volume":4950,"average_price":60.41,"oi":64350.0,"net_change":5.95,"total_buy_quantity":67100.0,"total_sell_quantity":53350.0,"lower_circuit_limit":24.2,"upper_circuit_limit":92.7,"last_trade_time":"1751536232933","oi_day_high":64900.0,"oi_day_low":64350.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":8.5,"high":8.55,"low":5.95,"close":6.3},"depth":{"buy":[{"quantity":8924,"price":6.25,"orders":2},{"quantity":13386,"price":6.2,"orders":3},{"quantity":22310,"price":6.15,"orders":5},{"quantity":17848,"price":6.1,"orders":4},{"quantity":26772,"price":6.05,"orders":5}],"sell":[{"quantity":8924,"price":6.35,"orders":2},{"quantity":13386,"price":6.4,"orders":3},{"quantity":13386,"price":6.45,"orders":3},{"quantity":8924,"price":6.5,"orders":2},{"quantity":22310,"price":6.55,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":6.3,"volume":2717358,"average_price":6.73,"oi":1878502.0,"net_change":-1.7,"total_buy_quantity":691610.0,"total_sell_quantity":736230.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751536781411","oi_day_high":1878502.0,"oi_day_low":1472460.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":6.95,"high":8.35,"low":5.9,"close":6.05},"depth":{"buy":[{"quantity":30000,"price":6.0,"orders":7},{"quantity":33750,"price":5.95,"orders":6},{"quantity":26250,"price":5.9,"orders":5},{"quantity":26250,"price":5.85,"orders":5},{"quantity":11250,"price":5.8,"orders":3}],"sell":[{"quantity":11250,"price":6.1,"orders":3},{"quantity":26250,"price":6.15,"orders":5},{"quantity":26250,"price":6.2,"orders":5},{"quantity":18750,"price":6.25,"orders":4},{"quantity":22500,"price":6.3,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":6.05,"volume":7368750,"average_price":7.08,"oi":4702500.0,"net_change":-0.65,"total_buy_quantity":847500.0,"total_sell_quantity":1192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751536798800","oi_day_high":4841250.0,"oi_day_low":4023750.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":59.0,"high":65.5,"low":50.6,"close":50.6},"depth":{"buy":[{"quantity":550,"price":51.65,"orders":1},{"quantity":550,"price":51.6,"orders":1},{"quantity":550,"price":50.65,"orders":1},{"quantity":2200,"price":50.6,"orders":1},{"quantity":550,"price":48.05,"orders":1}],"sell":[{"quantity":550,"price":53.7,"orders":1},{"quantity":550,"price":53.9,"orders":1},{"quantity":550,"price":55.2,"orders":1},{"quantity":2200,"price":55.25,"orders":1},{"quantity":550,"price":55.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":50.6,"volume":24750,"average_price":59.54,"oi":40700.0,"net_change":-7.9,"total_buy_quantity":39600.0,"total_sell_quantity":54450.0,"lower_circuit_limit":12.85,"upper_circuit_limit":104.15,"last_trade_time":"1751536586914","oi_day_high":46750.0,"oi_day_low":40700.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":159.8,"high":221.1,"low":159.8,"close":202.0},"depth":{"buy":[{"quantity":525,"price":184.6,"orders":1},{"quantity":175,"price":184.55,"orders":1},{"quantity":175,"price":184.5,"orders":1},{"quantity":175,"price":184.45,"orders":1},{"quantity":175,"price":184.4,"orders":1}],"sell":[{"quantity":175,"price":207.65,"orders":1},{"quantity":175,"price":207.7,"orders":1},{"quantity":175,"price":214.05,"orders":1},{"quantity":700,"price":236.05,"orders":1},{"quantity":1400,"price":236.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":202.0,"volume":11025,"average_price":200.04,"oi":6300.0,"net_change":39.75,"total_buy_quantity":6825.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.95,"last_trade_time":"1751535072483","oi_day_high":7350.0,"oi_day_low":6300.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.35,"high":2.95,"low":1.9,"close":2.95},"depth":{"buy":[{"quantity":18800,"price":2.9,"orders":3},{"quantity":32900,"price":2.85,"orders":5},{"quantity":32900,"price":2.8,"orders":6},{"quantity":32900,"price":2.75,"orders":5},{"quantity":28200,"price":2.7,"orders":4}],"sell":[{"quantity":28200,"price":2.95,"orders":3},{"quantity":75200,"price":3.0,"orders":7},{"quantity":75200,"price":3.05,"orders":6},{"quantity":23500,"price":3.1,"orders":4},{"quantity":28200,"price":3.15,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.95,"volume":1837700,"average_price":2.32,"oi":1654400.0,"net_change":0.6,"total_buy_quantity":1424100.0,"total_sell_quantity":1010500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1751536732500","oi_day_high":2039800.0,"oi_day_low":1654400.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":11.1,"high":12.8,"low":9.0,"close":9.1},"depth":{"buy":[{"quantity":2500,"price":9.05,"orders":2},{"quantity":1875,"price":8.95,"orders":3},{"quantity":3125,"price":8.9,"orders":5},{"quantity":625,"price":8.85,"orders":1},{"quantity":5625,"price":8.8,"orders":3}],"sell":[{"quantity":625,"price":9.1,"orders":1},{"quantity":3750,"price":9.15,"orders":6},{"quantity":1875,"price":9.2,"orders":3},{"quantity":1875,"price":9.25,"orders":2},{"quantity":3125,"price":9.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":9.1,"volume":2202500,"average_price":10.38,"oi":1231250.0,"net_change":-2.85,"total_buy_quantity":278750.0,"total_sell_quantity":190625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1751536788480","oi_day_high":1442500.0,"oi_day_low":1198750.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":7.2,"high":7.25,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":5550,"price":5.55,"orders":2},{"quantity":22200,"price":5.5,"orders":8},{"quantity":16650,"price":5.45,"orders":4},{"quantity":36075,"price":5.4,"orders":4},{"quantity":13875,"price":5.35,"orders":4}],"sell":[{"quantity":8325,"price":5.65,"orders":3},{"quantity":8325,"price":5.7,"orders":3},{"quantity":16650,"price":5.75,"orders":5},{"quantity":24975,"price":5.8,"orders":4},{"quantity":11100,"price":5.85,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":5.65,"volume":2308800,"average_price":6.31,"oi":4076475.0,"net_change":-1.55,"total_buy_quantity":568875.0,"total_sell_quantity":874125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1751536791165","oi_day_high":4195800.0,"oi_day_low":4076475.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.35,"high":1.85,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":54000,"price":1.45,"orders":4},{"quantity":148500,"price":1.4,"orders":10},{"quantity":148500,"price":1.35,"orders":9},{"quantity":67500,"price":1.3,"orders":4},{"quantity":202500,"price":1.25,"orders":4}],"sell":[{"quantity":27000,"price":1.5,"orders":2},{"quantity":216000,"price":1.55,"orders":11},{"quantity":135000,"price":1.6,"orders":8},{"quantity":121500,"price":1.65,"orders":6},{"quantity":162000,"price":1.7,"orders":8}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.5,"volume":8221500,"average_price":1.6,"oi":5859000.0,"net_change":0.2,"total_buy_quantity":6763500.0,"total_sell_quantity":3415500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1751536733689","oi_day_high":5859000.0,"oi_day_low":5575500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":11.0,"high":11.25,"low":9.75,"close":10.25},"depth":{"buy":[{"quantity":5000,"price":10.15,"orders":1},{"quantity":5000,"price":10.1,"orders":1},{"quantity":5000,"price":10.05,"orders":1},{"quantity":5000,"price":10.0,"orders":1},{"quantity":15000,"price":9.9,"orders":2}],"sell":[{"quantity":20000,"price":10.35,"orders":4},{"quantity":10000,"price":10.4,"orders":2},{"quantity":10000,"price":10.45,"orders":2},{"quantity":5000,"price":10.5,"orders":1},{"quantity":5000,"price":10.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":10.25,"volume":910000,"average_price":10.58,"oi":4090000.0,"net_change":-1.4,"total_buy_quantity":455000.0,"total_sell_quantity":545000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1751536742805","oi_day_high":4285000.0,"oi_day_low":4080000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.3,"high":2.5,"low":2.1,"close":2.5},"depth":{"buy":[{"quantity":38400,"price":2.4,"orders":5},{"quantity":38400,"price":2.35,"orders":4},{"quantity":25600,"price":2.3,"orders":3},{"quantity":32000,"price":2.25,"orders":3},{"quantity":6400,"price":2.2,"orders":1}],"sell":[{"quantity":25600,"price":2.5,"orders":3},{"quantity":38400,"price":2.55,"orders":4},{"quantity":32000,"price":2.6,"orders":4},{"quantity":19200,"price":2.65,"orders":2},{"quantity":6400,"price":2.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.5,"volume":550400,"average_price":2.31,"oi":2067200.0,"net_change":-0.05,"total_buy_quantity":1056000.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1751536705871","oi_day_high":2080000.0,"oi_day_low":1920000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":150.05,"high":170.0,"low":130.45,"close":167.5},"depth":{"buy":[{"quantity":150,"price":164.65,"orders":1},{"quantity":450,"price":161.1,"orders":1},{"quantity":300,"price":161.05,"orders":1},{"quantity":600,"price":157.6,"orders":2},{"quantity":450,"price":157.55,"orders":2}],"sell":[{"quantity":150,"price":168.0,"orders":1},{"quantity":150,"price":168.05,"orders":1},{"quantity":150,"price":168.15,"orders":1},{"quantity":150,"price":168.75,"orders":1},{"quantity":150,"price":171.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":167.5,"volume":52500,"average_price":146.33,"oi":40350.0,"net_change":9.8,"total_buy_quantity":15450.0,"total_sell_quantity":9900.0,"lower_circuit_limit":12.7,"upper_circuit_limit":302.7,"last_trade_time":"1751536767670","oi_day_high":43200.0,"oi_day_low":37050.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":14.65,"high":15.2,"low":10.85,"close":11.3},"depth":{"buy":[{"quantity":3000,"price":11.2,"orders":3},{"quantity":2000,"price":11.15,"orders":2},{"quantity":2000,"price":11.1,"orders":2},{"quantity":4000,"price":11.05,"orders":3},{"quantity":2000,"price":11.0,"orders":2}],"sell":[{"quantity":3000,"price":11.45,"orders":3},{"quantity":2000,"price":11.5,"orders":2},{"quantity":3000,"price":11.55,"orders":2},{"quantity":1000,"price":11.6,"orders":1},{"quantity":1000,"price":11.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":11.3,"volume":831000,"average_price":12.5,"oi":1073000.0,"net_change":-3.75,"total_buy_quantity":179000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1751536794225","oi_day_high":1104000.0,"oi_day_low":1006000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":14.3,"high":19.35,"low":14.0,"close":17.7},"depth":{"buy":[{"quantity":2000,"price":17.85,"orders":2},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":2000,"price":17.65,"orders":2},{"quantity":2000,"price":17.6,"orders":2}],"sell":[{"quantity":1000,"price":18.0,"orders":1},{"quantity":2000,"price":18.25,"orders":2},{"quantity":2000,"price":18.3,"orders":2},{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":17.7,"volume":873000,"average_price":17.77,"oi":365000.0,"net_change":1.7,"total_buy_quantity":220000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1751536797725","oi_day_high":427000.0,"oi_day_low":285000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":9.85,"high":9.85,"low":7.7,"close":8.3},"depth":{"buy":[{"quantity":6000,"price":8.45,"orders":2},{"quantity":6000,"price":8.4,"orders":2},{"quantity":3000,"price":8.35,"orders":1},{"quantity":6000,"price":8.3,"orders":2},{"quantity":12000,"price":8.25,"orders":2}],"sell":[{"quantity":6000,"price":8.6,"orders":2},{"quantity":3000,"price":8.65,"orders":1},{"quantity":6000,"price":8.7,"orders":2},{"quantity":9000,"price":8.75,"orders":3},{"quantity":3000,"price":8.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":8.3,"volume":540000,"average_price":8.3,"oi":477000.0,"net_change":-1.15,"total_buy_quantity":438000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1751536753640","oi_day_high":525000.0,"oi_day_low":444000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":14.7,"high":17.5,"low":14.5,"close":16.9},"depth":{"buy":[{"quantity":1275,"price":16.85,"orders":1},{"quantity":1275,"price":16.8,"orders":1},{"quantity":3825,"price":16.75,"orders":3},{"quantity":3825,"price":16.7,"orders":3},{"quantity":1275,"price":16.65,"orders":1}],"sell":[{"quantity":1275,"price":16.9,"orders":1},{"quantity":1275,"price":17.0,"orders":1},{"quantity":6375,"price":17.05,"orders":5},{"quantity":5100,"price":17.1,"orders":4},{"quantity":2550,"price":17.15,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":16.9,"volume":1980075,"average_price":16.04,"oi":4359225.0,"net_change":1.35,"total_buy_quantity":252450.0,"total_sell_quantity":230775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1751536788903","oi_day_high":4443375.0,"oi_day_low":4336275.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":30.9,"high":38.0,"low":29.8,"close":36.65},"depth":{"buy":[{"quantity":700,"price":36.1,"orders":1},{"quantity":4200,"price":35.35,"orders":3},{"quantity":700,"price":35.3,"orders":1},{"quantity":700,"price":35.05,"orders":1},{"quantity":700,"price":34.25,"orders":1}],"sell":[{"quantity":700,"price":36.75,"orders":1},{"quantity":700,"price":36.8,"orders":1},{"quantity":700,"price":37.35,"orders":1},{"quantity":700,"price":37.85,"orders":1},{"quantity":700,"price":37.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":36.65,"volume":91000,"average_price":34.38,"oi":116900.0,"net_change":6.4,"total_buy_quantity":46200.0,"total_sell_quantity":74200.0,"lower_circuit_limit":4.9,"upper_circuit_limit":55.6,"last_trade_time":"1751536707740","oi_day_high":119700.0,"oi_day_low":112000.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":73.7,"high":73.7,"low":73.7,"close":73.7},"depth":{"buy":[{"quantity":6400,"price":69.15,"orders":2},{"quantity":800,"price":69.05,"orders":1},{"quantity":800,"price":68.9,"orders":1},{"quantity":12800,"price":68.85,"orders":2},{"quantity":3200,"price":64.45,"orders":1}],"sell":[{"quantity":1600,"price":72.85,"orders":2},{"quantity":800,"price":72.9,"orders":1},{"quantity":12800,"price":73.95,"orders":2},{"quantity":3200,"price":74.95,"orders":1},{"quantity":4000,"price":75.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":73.7,"volume":0,"average_price":0.0,"oi":56800.0,"net_change":0.0,"total_buy_quantity":75200.0,"total_sell_quantity":72800.0,"lower_circuit_limit":39.7,"upper_circuit_limit":107.7,"last_trade_time":"1751442486000","oi_day_high":58400.0,"oi_day_low":55200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":170.3,"high":194.5,"low":165.7,"close":170.4},"depth":{"buy":[{"quantity":500,"price":168.6,"orders":2},{"quantity":250,"price":168.55,"orders":1},{"quantity":250,"price":168.45,"orders":1},{"quantity":750,"price":168.2,"orders":1},{"quantity":250,"price":167.3,"orders":1}],"sell":[{"quantity":500,"price":175.9,"orders":2},{"quantity":250,"price":176.05,"orders":1},{"quantity":750,"price":176.1,"orders":1},{"quantity":250,"price":176.15,"orders":1},{"quantity":750,"price":184.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":170.4,"volume":18750,"average_price":177.31,"oi":34250.0,"net_change":6.85,"total_buy_quantity":23750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":85.35,"upper_circuit_limit":241.75,"last_trade_time":"1751536774252","oi_day_high":34250.0,"oi_day_low":30000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":364.0,"high":406.6,"low":345.0,"close":352.1},"depth":{"buy":[{"quantity":100,"price":349.75,"orders":1},{"quantity":100,"price":349.7,"orders":1},{"quantity":100,"price":346.4,"orders":1},{"quantity":300,"price":346.35,"orders":2},{"quantity":200,"price":346.3,"orders":2}],"sell":[{"quantity":100,"price":355.25,"orders":1},{"quantity":100,"price":356.0,"orders":1},{"quantity":200,"price":370.8,"orders":2},{"quantity":400,"price":370.85,"orders":1},{"quantity":400,"price":371.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":352.1,"volume":4800,"average_price":372.11,"oi":21800.0,"net_change":-7.6,"total_buy_quantity":14900.0,"total_sell_quantity":12100.0,"lower_circuit_limit":112.0,"upper_circuit_limit":607.4,"last_trade_time":"1751536716114","oi_day_high":24400.0,"oi_day_low":21800.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":6.15,"high":7.9,"low":5.7,"close":6.75},"depth":{"buy":[{"quantity":1800,"price":6.65,"orders":1},{"quantity":5400,"price":6.6,"orders":3},{"quantity":5400,"price":6.55,"orders":3},{"quantity":1800,"price":6.5,"orders":1},{"quantity":5400,"price":6.45,"orders":2}],"sell":[{"quantity":5400,"price":6.85,"orders":3},{"quantity":5400,"price":6.9,"orders":3},{"quantity":7200,"price":6.95,"orders":4},{"quantity":3600,"price":7.0,"orders":2},{"quantity":1800,"price":7.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":6.75,"volume":999000,"average_price":6.93,"oi":1382400.0,"net_change":0.65,"total_buy_quantity":334800.0,"total_sell_quantity":439200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751536631978","oi_day_high":1398600.0,"oi_day_low":1333800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":34.95,"high":39.4,"low":31.2,"close":32.6},"depth":{"buy":[{"quantity":250,"price":32.65,"orders":1},{"quantity":1250,"price":32.6,"orders":2},{"quantity":250,"price":32.25,"orders":1},{"quantity":500,"price":32.2,"orders":2},{"quantity":250,"price":32.15,"orders":1}],"sell":[{"quantity":250,"price":33.2,"orders":1},{"quantity":250,"price":33.25,"orders":1},{"quantity":250,"price":33.3,"orders":1},{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":33.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":32.6,"volume":103500,"average_price":35.8,"oi":93000.0,"net_change":-0.5,"total_buy_quantity":51000.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1751536768768","oi_day_high":93500.0,"oi_day_low":88250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":16.2,"high":16.25,"low":13.25,"close":15.65},"depth":{"buy":[{"quantity":1225,"price":15.55,"orders":1},{"quantity":4900,"price":15.5,"orders":3},{"quantity":4900,"price":15.45,"orders":3},{"quantity":2450,"price":15.4,"orders":2},{"quantity":2450,"price":15.35,"orders":1}],"sell":[{"quantity":1225,"price":15.75,"orders":1},{"quantity":2450,"price":15.8,"orders":2},{"quantity":3675,"price":15.85,"orders":3},{"quantity":2450,"price":15.9,"orders":2},{"quantity":2450,"price":15.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":15.65,"volume":476525,"average_price":14.62,"oi":2303000.0,"net_change":0.65,"total_buy_quantity":306250.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1751536776014","oi_day_high":2303000.0,"oi_day_low":2192750.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":41.15,"high":70.15,"low":38.7,"close":69.8},"depth":{"buy":[{"quantity":750,"price":69.4,"orders":2},{"quantity":375,"price":69.35,"orders":1},{"quantity":375,"price":69.3,"orders":1},{"quantity":375,"price":69.25,"orders":1},{"quantity":375,"price":69.0,"orders":1}],"sell":[{"quantity":375,"price":71.45,"orders":1},{"quantity":750,"price":72.85,"orders":2},{"quantity":750,"price":72.9,"orders":1},{"quantity":375,"price":77.1,"orders":1},{"quantity":3750,"price":77.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":69.8,"volume":161625,"average_price":55.42,"oi":63375.0,"net_change":28.35,"total_buy_quantity":21750.0,"total_sell_quantity":15000.0,"lower_circuit_limit":3.0,"upper_circuit_limit":79.9,"last_trade_time":"1751536703381","oi_day_high":120000.0,"oi_day_low":62250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":224.3,"high":278.1,"low":222.5,"close":238.0},"depth":{"buy":[{"quantity":300,"price":237.3,"orders":1},{"quantity":150,"price":236.85,"orders":1},{"quantity":300,"price":236.75,"orders":1},{"quantity":300,"price":235.5,"orders":1},{"quantity":300,"price":235.1,"orders":2}],"sell":[{"quantity":300,"price":241.35,"orders":2},{"quantity":150,"price":241.4,"orders":1},{"quantity":300,"price":241.45,"orders":2},{"quantity":300,"price":241.5,"orders":1},{"quantity":150,"price":241.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":238.0,"volume":122550,"average_price":248.09,"oi":344250.0,"net_change":18.25,"total_buy_quantity":18600.0,"total_sell_quantity":30150.0,"lower_circuit_limit":10.95,"upper_circuit_limit":428.55,"last_trade_time":"1751536659142","oi_day_high":358050.0,"oi_day_low":342450.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":140.75,"high":185.15,"low":131.1,"close":174.9},"depth":{"buy":[{"quantity":350,"price":173.05,"orders":2},{"quantity":175,"price":173.0,"orders":1},{"quantity":175,"price":172.15,"orders":1},{"quantity":175,"price":172.1,"orders":1},{"quantity":175,"price":168.6,"orders":1}],"sell":[{"quantity":175,"price":175.9,"orders":1},{"quantity":175,"price":175.95,"orders":1},{"quantity":175,"price":176.0,"orders":1},{"quantity":175,"price":179.0,"orders":1},{"quantity":175,"price":179.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":174.9,"volume":49000,"average_price":160.05,"oi":14525.0,"net_change":38.05,"total_buy_quantity":9625.0,"total_sell_quantity":9450.0,"lower_circuit_limit":20.75,"upper_circuit_limit":252.95,"last_trade_time":"1751536486705","oi_day_high":22750.0,"oi_day_low":14525.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.45,"high":14.8,"low":11.35,"close":14.1},"depth":{"buy":[{"quantity":2400,"price":13.9,"orders":2},{"quantity":3600,"price":13.85,"orders":3},{"quantity":2400,"price":13.8,"orders":2},{"quantity":1200,"price":13.75,"orders":1},{"quantity":1200,"price":13.7,"orders":1}],"sell":[{"quantity":2400,"price":14.05,"orders":2},{"quantity":2400,"price":14.1,"orders":2},{"quantity":3600,"price":14.15,"orders":2},{"quantity":2400,"price":14.2,"orders":2},{"quantity":1200,"price":14.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":14.1,"volume":885600,"average_price":13.18,"oi":650400.0,"net_change":1.2,"total_buy_quantity":256800.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1751536797139","oi_day_high":664800.0,"oi_day_low":590400.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":21.6,"high":25.0,"low":19.0,"close":20.2},"depth":{"buy":[{"quantity":2000,"price":20.1,"orders":2},{"quantity":1000,"price":20.05,"orders":1},{"quantity":3000,"price":20.0,"orders":3},{"quantity":2000,"price":19.95,"orders":2},{"quantity":1000,"price":19.85,"orders":1}],"sell":[{"quantity":3000,"price":20.45,"orders":3},{"quantity":2000,"price":20.5,"orders":2},{"quantity":4000,"price":20.55,"orders":3},{"quantity":5000,"price":20.6,"orders":4},{"quantity":3000,"price":20.65,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":20.2,"volume":1122000,"average_price":22.05,"oi":567000.0,"net_change":0.15,"total_buy_quantity":207000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1751536766191","oi_day_high":609000.0,"oi_day_low":525000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":715300,"price":0.8,"orders":6},{"quantity":2581300,"price":0.75,"orders":25},{"quantity":4758300,"price":0.7,"orders":23},{"quantity":3514300,"price":0.65,"orders":15},{"quantity":2830100,"price":0.6,"orders":11}],"sell":[{"quantity":1306200,"price":0.85,"orders":18},{"quantity":1586100,"price":0.9,"orders":20},{"quantity":1586100,"price":0.95,"orders":15},{"quantity":808600,"price":1.0,"orders":13},{"quantity":590900,"price":1.05,"orders":12}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.8,"volume":27927800,"average_price":0.83,"oi":4.86093E7,"net_change":-0.1,"total_buy_quantity":3.67602E7,"total_sell_quantity":8645800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1751536775823","oi_day_high":5.05997E7,"oi_day_low":4.83605E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":50.85,"high":55.0,"low":44.1,"close":44.8},"depth":{"buy":[{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":1750,"price":44.55,"orders":2},{"quantity":1050,"price":44.5,"orders":2},{"quantity":350,"price":44.45,"orders":1}],"sell":[{"quantity":700,"price":44.8,"orders":2},{"quantity":350,"price":44.9,"orders":1},{"quantity":700,"price":44.95,"orders":2},{"quantity":1050,"price":45.0,"orders":3},{"quantity":350,"price":45.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":44.8,"volume":752850,"average_price":49.83,"oi":655900.0,"net_change":-5.85,"total_buy_quantity":74900.0,"total_sell_quantity":106400.0,"lower_circuit_limit":5.65,"upper_circuit_limit":95.65,"last_trade_time":"1751536788516","oi_day_high":656600.0,"oi_day_low":549150.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":47.0,"high":55.55,"low":36.4,"close":37.45},"depth":{"buy":[{"quantity":625,"price":36.7,"orders":1},{"quantity":1250,"price":36.55,"orders":1},{"quantity":1250,"price":36.1,"orders":2},{"quantity":1250,"price":36.05,"orders":1},{"quantity":1875,"price":35.95,"orders":2}],"sell":[{"quantity":1250,"price":37.6,"orders":2},{"quantity":625,"price":37.7,"orders":1},{"quantity":1250,"price":37.95,"orders":1},{"quantity":1875,"price":38.45,"orders":2},{"quantity":625,"price":38.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":37.45,"volume":206875,"average_price":45.44,"oi":427500.0,"net_change":-8.15,"total_buy_quantity":35625.0,"total_sell_quantity":90000.0,"lower_circuit_limit":9.8,"upper_circuit_limit":81.4,"last_trade_time":"1751536796924","oi_day_high":430625.0,"oi_day_low":401250.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":175.0,"high":175.0,"low":162.25,"close":168.0},"depth":{"buy":[{"quantity":1375,"price":162.45,"orders":5},{"quantity":275,"price":162.4,"orders":1},{"quantity":275,"price":162.15,"orders":1},{"quantity":275,"price":162.1,"orders":1},{"quantity":275,"price":162.0,"orders":1}],"sell":[{"quantity":275,"price":169.95,"orders":1},{"quantity":550,"price":170.0,"orders":2},{"quantity":275,"price":170.6,"orders":1},{"quantity":275,"price":170.65,"orders":1},{"quantity":825,"price":174.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":168.0,"volume":4400,"average_price":165.41,"oi":101475.0,"net_change":1.5,"total_buy_quantity":15125.0,"total_sell_quantity":24475.0,"lower_circuit_limit":50.0,"upper_circuit_limit":283.0,"last_trade_time":"1751529405989","oi_day_high":101475.0,"oi_day_low":100925.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":34.8,"high":39.15,"low":32.4,"close":37.95},"depth":{"buy":[{"quantity":375,"price":37.7,"orders":1},{"quantity":375,"price":37.4,"orders":1},{"quantity":750,"price":37.35,"orders":2},{"quantity":375,"price":37.3,"orders":1},{"quantity":1125,"price":37.25,"orders":2}],"sell":[{"quantity":375,"price":38.0,"orders":1},{"quantity":375,"price":38.1,"orders":1},{"quantity":750,"price":38.15,"orders":1},{"quantity":375,"price":38.2,"orders":1},{"quantity":375,"price":38.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":37.95,"volume":484500,"average_price":36.0,"oi":255375.0,"net_change":5.05,"total_buy_quantity":69000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":2.35,"upper_circuit_limit":63.45,"last_trade_time":"1751536799216","oi_day_high":330375.0,"oi_day_low":249750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":2.2,"high":2.2,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":3175,"price":2.0,"orders":1},{"quantity":3175,"price":1.9,"orders":1},{"quantity":3175,"price":1.5,"orders":1},{"quantity":12700,"price":1.3,"orders":1},{"quantity":3175,"price":1.05,"orders":1}],"sell":[{"quantity":3175,"price":2.45,"orders":1},{"quantity":3175,"price":2.5,"orders":1},{"quantity":3175,"price":2.6,"orders":1},{"quantity":3175,"price":3.2,"orders":1},{"quantity":3175,"price":3.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":2.2,"volume":3175,"average_price":2.2,"oi":492125.0,"net_change":-0.85,"total_buy_quantity":69850.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1751521930163","oi_day_high":492125.0,"oi_day_low":492125.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":34.5,"high":57.55,"low":33.45,"close":45.1},"depth":{"buy":[{"quantity":1000,"price":45.15,"orders":2},{"quantity":500,"price":44.95,"orders":1},{"quantity":1000,"price":44.8,"orders":2},{"quantity":500,"price":44.75,"orders":1},{"quantity":500,"price":44.7,"orders":1}],"sell":[{"quantity":500,"price":45.9,"orders":1},{"quantity":500,"price":45.95,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":500,"price":46.05,"orders":1},{"quantity":500,"price":46.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":45.1,"volume":740000,"average_price":49.78,"oi":159500.0,"net_change":11.0,"total_buy_quantity":59500.0,"total_sell_quantity":87500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":67.3,"last_trade_time":"1751536795114","oi_day_high":182000.0,"oi_day_low":115000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":22.45,"high":23.3,"low":19.95,"close":21.9},"depth":{"buy":[{"quantity":2000,"price":21.4,"orders":2},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":2000,"price":21.1,"orders":2},{"quantity":3000,"price":21.05,"orders":2}],"sell":[{"quantity":2000,"price":21.6,"orders":2},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.85,"orders":1},{"quantity":2000,"price":21.9,"orders":2},{"quantity":2000,"price":21.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":21.9,"volume":88000,"average_price":21.24,"oi":481000.0,"net_change":-0.2,"total_buy_quantity":128000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.1,"last_trade_time":"1751536598860","oi_day_high":481000.0,"oi_day_low":470000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":83.55,"high":88.0,"low":70.4,"close":77.0},"depth":{"buy":[{"quantity":5200,"price":77.0,"orders":1},{"quantity":325,"price":75.3,"orders":1},{"quantity":650,"price":75.25,"orders":2},{"quantity":325,"price":75.2,"orders":1},{"quantity":325,"price":75.0,"orders":1}],"sell":[{"quantity":325,"price":77.6,"orders":1},{"quantity":325,"price":77.65,"orders":1},{"quantity":325,"price":77.9,"orders":1},{"quantity":325,"price":79.6,"orders":1},{"quantity":325,"price":79.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":77.0,"volume":38025,"average_price":76.57,"oi":88725.0,"net_change":-7.7,"total_buy_quantity":31525.0,"total_sell_quantity":43550.0,"lower_circuit_limit":17.9,"upper_circuit_limit":151.5,"last_trade_time":"1751536783374","oi_day_high":94900.0,"oi_day_low":88075.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":80.55,"high":94.55,"low":74.4,"close":91.15},"depth":{"buy":[{"quantity":175,"price":90.5,"orders":1},{"quantity":350,"price":90.35,"orders":1},{"quantity":525,"price":90.3,"orders":2},{"quantity":525,"price":90.25,"orders":3},{"quantity":350,"price":90.05,"orders":1}],"sell":[{"quantity":175,"price":91.6,"orders":1},{"quantity":175,"price":91.65,"orders":1},{"quantity":175,"price":91.7,"orders":1},{"quantity":175,"price":91.75,"orders":1},{"quantity":175,"price":91.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":91.15,"volume":420875,"average_price":84.18,"oi":198800.0,"net_change":10.6,"total_buy_quantity":41475.0,"total_sell_quantity":33600.0,"lower_circuit_limit":10.05,"upper_circuit_limit":151.05,"last_trade_time":"1751536776371","oi_day_high":235900.0,"oi_day_low":195475.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":179.3,"high":189.0,"low":168.25,"close":178.0},"depth":{"buy":[{"quantity":150,"price":177.75,"orders":1},{"quantity":150,"price":177.7,"orders":1},{"quantity":150,"price":177.65,"orders":1},{"quantity":150,"price":177.55,"orders":1},{"quantity":150,"price":177.2,"orders":1}],"sell":[{"quantity":150,"price":180.2,"orders":1},{"quantity":150,"price":182.0,"orders":1},{"quantity":300,"price":182.95,"orders":1},{"quantity":150,"price":184.35,"orders":1},{"quantity":300,"price":185.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":178.0,"volume":35850,"average_price":179.94,"oi":89250.0,"net_change":6.75,"total_buy_quantity":11400.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.1,"last_trade_time":"1751536781011","oi_day_high":90450.0,"oi_day_low":86550.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":96.1,"high":115.35,"low":96.1,"close":100.45},"depth":{"buy":[{"quantity":300,"price":98.55,"orders":1},{"quantity":300,"price":98.5,"orders":1},{"quantity":300,"price":94.85,"orders":1},{"quantity":2100,"price":92.5,"orders":2},{"quantity":1500,"price":91.55,"orders":1}],"sell":[{"quantity":300,"price":101.9,"orders":1},{"quantity":300,"price":103.4,"orders":1},{"quantity":900,"price":107.6,"orders":1},{"quantity":1200,"price":113.1,"orders":1},{"quantity":300,"price":113.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":100.45,"volume":6900,"average_price":105.41,"oi":60900.0,"net_change":8.3,"total_buy_quantity":30600.0,"total_sell_quantity":28500.0,"lower_circuit_limit":25.4,"upper_circuit_limit":158.9,"last_trade_time":"1751535598377","oi_day_high":63900.0,"oi_day_low":60900.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":15.95,"high":15.95,"low":9.4,"close":9.35},"depth":{"buy":[{"quantity":1400,"price":9.35,"orders":1},{"quantity":2800,"price":9.3,"orders":2},{"quantity":5600,"price":9.25,"orders":4},{"quantity":2800,"price":9.2,"orders":2},{"quantity":2800,"price":9.15,"orders":2}],"sell":[{"quantity":1400,"price":9.45,"orders":1},{"quantity":4200,"price":9.5,"orders":3},{"quantity":4200,"price":9.55,"orders":3},{"quantity":5600,"price":9.6,"orders":4},{"quantity":4200,"price":9.65,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":9.35,"volume":1502200,"average_price":11.23,"oi":562800.0,"net_change":-7.4,"total_buy_quantity":249200.0,"total_sell_quantity":333200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1751536794073","oi_day_high":595000.0,"oi_day_low":410200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":5.55,"high":6.85,"low":5.4,"close":5.6},"depth":{"buy":[{"quantity":3225,"price":5.65,"orders":1},{"quantity":6450,"price":5.6,"orders":2},{"quantity":22575,"price":5.55,"orders":2},{"quantity":3225,"price":5.5,"orders":1},{"quantity":6450,"price":5.45,"orders":1}],"sell":[{"quantity":3225,"price":5.75,"orders":1},{"quantity":3225,"price":5.8,"orders":1},{"quantity":6450,"price":5.85,"orders":2},{"quantity":9675,"price":5.95,"orders":2},{"quantity":6450,"price":6.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":5.6,"volume":387000,"average_price":6.01,"oi":1699575.0,"net_change":-0.1,"total_buy_quantity":635325.0,"total_sell_quantity":525675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751536465701","oi_day_high":1702800.0,"oi_day_low":1667325.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":47.1,"high":52.3,"low":41.75,"close":42.9},"depth":{"buy":[{"quantity":1200,"price":42.4,"orders":2},{"quantity":600,"price":42.35,"orders":1},{"quantity":1200,"price":42.3,"orders":2},{"quantity":600,"price":42.1,"orders":1},{"quantity":600,"price":42.05,"orders":1}],"sell":[{"quantity":1200,"price":42.95,"orders":2},{"quantity":1800,"price":43.0,"orders":1},{"quantity":600,"price":43.25,"orders":1},{"quantity":600,"price":43.3,"orders":1},{"quantity":600,"price":43.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":42.9,"volume":1073400,"average_price":45.91,"oi":1158600.0,"net_change":-2.25,"total_buy_quantity":105600.0,"total_sell_quantity":286200.0,"lower_circuit_limit":5.2,"upper_circuit_limit":85.1,"last_trade_time":"1751536792801","oi_day_high":1176000.0,"oi_day_low":1074000.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":18.05,"high":19.45,"low":15.65,"close":17.4},"depth":{"buy":[{"quantity":2100,"price":17.35,"orders":2},{"quantity":2100,"price":17.3,"orders":2},{"quantity":1050,"price":17.25,"orders":1},{"quantity":1050,"price":17.2,"orders":1},{"quantity":1050,"price":17.15,"orders":1}],"sell":[{"quantity":1050,"price":17.5,"orders":1},{"quantity":1050,"price":17.55,"orders":1},{"quantity":2100,"price":17.6,"orders":2},{"quantity":1050,"price":17.65,"orders":1},{"quantity":1050,"price":17.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":17.4,"volume":1715700,"average_price":17.99,"oi":394800.0,"net_change":1.0,"total_buy_quantity":207900.0,"total_sell_quantity":289800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751536795020","oi_day_high":604800.0,"oi_day_low":284550.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":26.5,"high":28.15,"low":24.5,"close":25.6},"depth":{"buy":[{"quantity":4000,"price":25.05,"orders":1},{"quantity":4800,"price":24.9,"orders":2},{"quantity":2400,"price":24.65,"orders":2},{"quantity":800,"price":24.55,"orders":1},{"quantity":800,"price":24.5,"orders":1}],"sell":[{"quantity":1600,"price":25.85,"orders":2},{"quantity":800,"price":25.9,"orders":1},{"quantity":3200,"price":25.95,"orders":3},{"quantity":800,"price":26.0,"orders":1},{"quantity":800,"price":26.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":25.6,"volume":200800,"average_price":26.37,"oi":541600.0,"net_change":-0.85,"total_buy_quantity":76000.0,"total_sell_quantity":138400.0,"lower_circuit_limit":5.6,"upper_circuit_limit":47.3,"last_trade_time":"1751536795992","oi_day_high":548800.0,"oi_day_low":532800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":947.85,"high":1857.95,"low":947.85,"close":1857.95},"depth":{"buy":[{"quantity":25,"price":1969.9,"orders":1},{"quantity":25,"price":1969.85,"orders":1},{"quantity":25,"price":1969.8,"orders":1},{"quantity":25,"price":1969.15,"orders":1},{"quantity":100,"price":1901.6,"orders":1}],"sell":[{"quantity":75,"price":2244.75,"orders":1},{"quantity":25,"price":2244.8,"orders":1},{"quantity":25,"price":2244.9,"orders":1},{"quantity":250,"price":2266.4,"orders":1},{"quantity":100,"price":2267.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":450,"average_price":1382.41,"oi":225.0,"net_change":1148.65,"total_buy_quantity":1850.0,"total_sell_quantity":1000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3811.3,"last_trade_time":"1751524324082","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":14.35,"high":16.25,"low":11.65,"close":14.05},"depth":{"buy":[{"quantity":1100,"price":13.9,"orders":1},{"quantity":3300,"price":13.85,"orders":3},{"quantity":2200,"price":13.8,"orders":2},{"quantity":2200,"price":13.75,"orders":2},{"quantity":4400,"price":13.7,"orders":4}],"sell":[{"quantity":1100,"price":14.0,"orders":1},{"quantity":3300,"price":14.05,"orders":3},{"quantity":3300,"price":14.1,"orders":3},{"quantity":3300,"price":14.15,"orders":2},{"quantity":1100,"price":14.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":14.05,"volume":1483900,"average_price":14.14,"oi":1458600.0,"net_change":-3.3,"total_buy_quantity":278300.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1751536796538","oi_day_high":1467400.0,"oi_day_low":1283700.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":31.15,"high":40.05,"low":29.7,"close":37.9},"depth":{"buy":[{"quantity":475,"price":37.5,"orders":1},{"quantity":475,"price":37.45,"orders":1},{"quantity":950,"price":37.35,"orders":2},{"quantity":475,"price":37.1,"orders":1},{"quantity":1425,"price":37.05,"orders":2}],"sell":[{"quantity":950,"price":38.4,"orders":2},{"quantity":1900,"price":38.45,"orders":3},{"quantity":2375,"price":38.5,"orders":3},{"quantity":1425,"price":38.55,"orders":3},{"quantity":1425,"price":38.6,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":37.9,"volume":1569400,"average_price":35.09,"oi":547675.0,"net_change":3.4,"total_buy_quantity":199975.0,"total_sell_quantity":123975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.9,"last_trade_time":"1751536799332","oi_day_high":607525.0,"oi_day_low":534850.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":9.8,"high":10.6,"low":8.1,"close":9.25},"depth":{"buy":[{"quantity":8000,"price":9.15,"orders":5},{"quantity":14400,"price":9.1,"orders":6},{"quantity":11200,"price":9.05,"orders":4},{"quantity":4800,"price":9.0,"orders":2},{"quantity":3200,"price":8.95,"orders":1}],"sell":[{"quantity":9600,"price":9.3,"orders":5},{"quantity":16000,"price":9.35,"orders":8},{"quantity":14400,"price":9.4,"orders":6},{"quantity":11200,"price":9.45,"orders":4},{"quantity":12800,"price":9.5,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":9.25,"volume":2419200,"average_price":9.13,"oi":5556800.0,"net_change":-0.2,"total_buy_quantity":361600.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1751536721470","oi_day_high":5606400.0,"oi_day_low":5500800.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":8.75,"high":10.55,"low":8.15,"close":9.7},"depth":{"buy":[{"quantity":3000,"price":9.7,"orders":3},{"quantity":6750,"price":9.65,"orders":4},{"quantity":6750,"price":9.6,"orders":5},{"quantity":8250,"price":9.55,"orders":5},{"quantity":5250,"price":9.5,"orders":4}],"sell":[{"quantity":3000,"price":9.75,"orders":3},{"quantity":9750,"price":9.8,"orders":7},{"quantity":11250,"price":9.85,"orders":10},{"quantity":8250,"price":9.9,"orders":8},{"quantity":8250,"price":9.95,"orders":6}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":9.7,"volume":5531250,"average_price":9.47,"oi":5451750.0,"net_change":0.85,"total_buy_quantity":437250.0,"total_sell_quantity":420750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1751536798396","oi_day_high":5667000.0,"oi_day_low":5417250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":516.05,"high":549.65,"low":400.2,"close":426.75},"depth":{"buy":[{"quantity":75,"price":407.1,"orders":1},{"quantity":150,"price":407.05,"orders":2},{"quantity":75,"price":407.0,"orders":1},{"quantity":75,"price":406.9,"orders":1},{"quantity":150,"price":405.05,"orders":1}],"sell":[{"quantity":75,"price":427.9,"orders":1},{"quantity":150,"price":427.95,"orders":2},{"quantity":75,"price":428.0,"orders":1},{"quantity":75,"price":437.0,"orders":1},{"quantity":150,"price":473.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":426.75,"volume":15900,"average_price":466.97,"oi":16200.0,"net_change":-68.95,"total_buy_quantity":11550.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1063.55,"last_trade_time":"1751536796651","oi_day_high":16350.0,"oi_day_low":12675.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":15.45,"high":23.5,"low":14.35,"close":23.05},"depth":{"buy":[{"quantity":950,"price":23.25,"orders":1},{"quantity":1900,"price":23.2,"orders":2},{"quantity":1900,"price":23.15,"orders":2},{"quantity":1900,"price":23.1,"orders":2},{"quantity":2850,"price":23.05,"orders":3}],"sell":[{"quantity":950,"price":23.4,"orders":1},{"quantity":1900,"price":23.45,"orders":2},{"quantity":2850,"price":23.5,"orders":3},{"quantity":1900,"price":23.55,"orders":2},{"quantity":11400,"price":23.6,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":23.05,"volume":2294250,"average_price":19.66,"oi":572850.0,"net_change":7.45,"total_buy_quantity":171950.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1751536799484","oi_day_high":741950.0,"oi_day_low":572850.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":9.95,"high":11.1,"low":8.5,"close":10.85},"depth":{"buy":[{"quantity":3125,"price":10.55,"orders":1},{"quantity":6250,"price":10.5,"orders":2},{"quantity":3125,"price":10.45,"orders":1},{"quantity":3125,"price":10.3,"orders":1},{"quantity":9375,"price":10.05,"orders":1}],"sell":[{"quantity":3125,"price":11.15,"orders":1},{"quantity":3125,"price":11.25,"orders":1},{"quantity":6250,"price":11.3,"orders":2},{"quantity":3125,"price":11.35,"orders":1},{"quantity":15625,"price":11.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":10.85,"volume":353125,"average_price":9.58,"oi":150000.0,"net_change":4.6,"total_buy_quantity":371875.0,"total_sell_quantity":296875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1751534635132","oi_day_high":171875.0,"oi_day_low":125000.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":36.25,"high":42.45,"low":33.45,"close":38.65},"depth":{"buy":[{"quantity":225,"price":39.0,"orders":1},{"quantity":225,"price":38.95,"orders":1},{"quantity":450,"price":38.65,"orders":1},{"quantity":450,"price":38.15,"orders":1},{"quantity":450,"price":37.7,"orders":1}],"sell":[{"quantity":225,"price":39.95,"orders":1},{"quantity":900,"price":40.0,"orders":1},{"quantity":225,"price":40.3,"orders":1},{"quantity":225,"price":41.7,"orders":1},{"quantity":225,"price":41.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":38.65,"volume":81675,"average_price":39.26,"oi":63900.0,"net_change":2.45,"total_buy_quantity":52875.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.15,"last_trade_time":"1751536781378","oi_day_high":78750.0,"oi_day_low":62325.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":25.4,"high":32.0,"low":24.2,"close":27.0},"depth":{"buy":[{"quantity":1550,"price":27.35,"orders":2},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":27.0,"orders":1},{"quantity":1550,"price":26.5,"orders":2},{"quantity":1550,"price":26.45,"orders":2}],"sell":[{"quantity":775,"price":27.8,"orders":1},{"quantity":3100,"price":28.75,"orders":3},{"quantity":1550,"price":28.85,"orders":2},{"quantity":775,"price":29.0,"orders":1},{"quantity":775,"price":29.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":27.0,"volume":142600,"average_price":28.43,"oi":68975.0,"net_change":-0.5,"total_buy_quantity":61225.0,"total_sell_quantity":62775.0,"lower_circuit_limit":0.9,"upper_circuit_limit":54.1,"last_trade_time":"1751536513841","oi_day_high":86800.0,"oi_day_low":68975.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":184.0,"high":190.6,"low":151.95,"close":154.5},"depth":{"buy":[{"quantity":200,"price":151.3,"orders":1},{"quantity":200,"price":151.25,"orders":1},{"quantity":200,"price":151.15,"orders":1},{"quantity":200,"price":151.05,"orders":1},{"quantity":200,"price":149.2,"orders":1}],"sell":[{"quantity":400,"price":153.65,"orders":2},{"quantity":200,"price":153.7,"orders":1},{"quantity":200,"price":156.65,"orders":1},{"quantity":400,"price":158.65,"orders":2},{"quantity":600,"price":158.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":154.5,"volume":4200,"average_price":168.92,"oi":35400.0,"net_change":-20.5,"total_buy_quantity":16600.0,"total_sell_quantity":22400.0,"lower_circuit_limit":56.65,"upper_circuit_limit":293.35,"last_trade_time":"1751536431529","oi_day_high":35800.0,"oi_day_low":35200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":83.45,"high":103.55,"low":74.3,"close":81.0},"depth":{"buy":[{"quantity":400,"price":81.0,"orders":2},{"quantity":200,"price":80.45,"orders":1},{"quantity":400,"price":80.4,"orders":1},{"quantity":200,"price":80.1,"orders":1},{"quantity":1200,"price":80.05,"orders":3}],"sell":[{"quantity":600,"price":81.65,"orders":3},{"quantity":200,"price":82.65,"orders":1},{"quantity":600,"price":82.7,"orders":1},{"quantity":600,"price":82.9,"orders":1},{"quantity":400,"price":82.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":81.0,"volume":103200,"average_price":91.06,"oi":51000.0,"net_change":-8.95,"total_buy_quantity":43800.0,"total_sell_quantity":41200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.55,"last_trade_time":"1751536795496","oi_day_high":52000.0,"oi_day_low":46400.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":30.15,"high":30.15,"low":16.95,"close":16.95},"depth":{"buy":[{"quantity":1850,"price":16.95,"orders":2},{"quantity":925,"price":16.8,"orders":1},{"quantity":925,"price":16.75,"orders":1},{"quantity":925,"price":16.7,"orders":1},{"quantity":1850,"price":16.6,"orders":2}],"sell":[{"quantity":925,"price":17.25,"orders":1},{"quantity":2775,"price":17.3,"orders":3},{"quantity":925,"price":17.35,"orders":1},{"quantity":1850,"price":17.5,"orders":2},{"quantity":2775,"price":17.55,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":16.95,"volume":468050,"average_price":20.96,"oi":308025.0,"net_change":-10.95,"total_buy_quantity":281200.0,"total_sell_quantity":225700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1751536751497","oi_day_high":308025.0,"oi_day_low":232175.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":8.55,"high":8.55,"low":6.55,"close":6.6},"depth":{"buy":[{"quantity":2625,"price":6.55,"orders":1},{"quantity":15750,"price":6.5,"orders":6},{"quantity":15750,"price":6.45,"orders":5},{"quantity":13125,"price":6.4,"orders":4},{"quantity":18375,"price":6.35,"orders":5}],"sell":[{"quantity":13125,"price":6.65,"orders":5},{"quantity":18375,"price":6.7,"orders":6},{"quantity":13125,"price":6.75,"orders":4},{"quantity":18375,"price":6.8,"orders":5},{"quantity":10500,"price":6.85,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":6.6,"volume":2228625,"average_price":7.46,"oi":2803500.0,"net_change":-1.9,"total_buy_quantity":535500.0,"total_sell_quantity":1018500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1751536796180","oi_day_high":2803500.0,"oi_day_low":2459625.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":8.65,"high":10.35,"low":8.35,"close":8.55},"depth":{"buy":[{"quantity":9000,"price":8.45,"orders":3},{"quantity":9000,"price":8.4,"orders":3},{"quantity":15000,"price":8.35,"orders":5},{"quantity":18000,"price":8.3,"orders":6},{"quantity":15000,"price":8.25,"orders":4}],"sell":[{"quantity":6000,"price":8.55,"orders":2},{"quantity":12000,"price":8.6,"orders":4},{"quantity":9000,"price":8.65,"orders":3},{"quantity":9000,"price":8.7,"orders":3},{"quantity":9000,"price":8.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":8.55,"volume":2115000,"average_price":9.35,"oi":855000.0,"net_change":0.25,"total_buy_quantity":501000.0,"total_sell_quantity":372000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1751536791466","oi_day_high":966000.0,"oi_day_low":828000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.4,"high":6.4,"low":4.95,"close":6.0},"depth":{"buy":[{"quantity":2500,"price":5.95,"orders":1},{"quantity":7500,"price":5.9,"orders":3},{"quantity":5000,"price":5.85,"orders":2},{"quantity":2500,"price":5.8,"orders":1},{"quantity":2500,"price":5.75,"orders":1}],"sell":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.15,"orders":1},{"quantity":5000,"price":6.2,"orders":2},{"quantity":5000,"price":6.25,"orders":2},{"quantity":2500,"price":6.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":6.0,"volume":232500,"average_price":5.74,"oi":420000.0,"net_change":0.7,"total_buy_quantity":480000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751536732551","oi_day_high":430000.0,"oi_day_low":397500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":11.5,"high":12.95,"low":9.1,"close":11.2},"depth":{"buy":[{"quantity":3200,"price":11.1,"orders":1},{"quantity":4000,"price":11.05,"orders":4},{"quantity":4000,"price":11.0,"orders":4},{"quantity":4800,"price":10.95,"orders":4},{"quantity":1600,"price":10.85,"orders":1}],"sell":[{"quantity":1600,"price":11.15,"orders":1},{"quantity":4800,"price":11.2,"orders":5},{"quantity":8000,"price":11.25,"orders":5},{"quantity":3200,"price":11.3,"orders":3},{"quantity":6400,"price":11.35,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":11.2,"volume":3457600,"average_price":10.74,"oi":3605600.0,"net_change":-1.65,"total_buy_quantity":597600.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1751536789517","oi_day_high":3760000.0,"oi_day_low":3540000.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":54.75,"high":65.45,"low":53.55,"close":53.95},"depth":{"buy":[{"quantity":750,"price":51.0,"orders":1},{"quantity":750,"price":50.95,"orders":1},{"quantity":1500,"price":50.9,"orders":1},{"quantity":3000,"price":50.85,"orders":1},{"quantity":1500,"price":50.6,"orders":1}],"sell":[{"quantity":750,"price":55.5,"orders":1},{"quantity":1500,"price":59.35,"orders":1},{"quantity":2250,"price":59.4,"orders":1},{"quantity":1500,"price":61.15,"orders":1},{"quantity":7500,"price":61.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":53.95,"volume":93750,"average_price":58.56,"oi":85500.0,"net_change":-1.9,"total_buy_quantity":48000.0,"total_sell_quantity":84750.0,"lower_circuit_limit":6.75,"upper_circuit_limit":104.95,"last_trade_time":"1751536635012","oi_day_high":86250.0,"oi_day_low":77250.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":511.15,"high":536.45,"low":479.35,"close":492.75},"depth":{"buy":[{"quantity":125,"price":494.2,"orders":1},{"quantity":250,"price":494.15,"orders":2},{"quantity":125,"price":494.1,"orders":1},{"quantity":125,"price":493.95,"orders":1},{"quantity":125,"price":493.15,"orders":1}],"sell":[{"quantity":125,"price":504.6,"orders":1},{"quantity":125,"price":504.85,"orders":1},{"quantity":125,"price":505.0,"orders":1},{"quantity":125,"price":513.35,"orders":1},{"quantity":500,"price":523.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":492.75,"volume":19875,"average_price":500.7,"oi":64375.0,"net_change":20.65,"total_buy_quantity":8000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":62.5,"upper_circuit_limit":881.7,"last_trade_time":"1751536431730","oi_day_high":65125.0,"oi_day_low":61000.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":23.55,"high":27.05,"low":22.65,"close":23.7},"depth":{"buy":[{"quantity":5700,"price":23.8,"orders":2},{"quantity":5700,"price":23.75,"orders":2},{"quantity":14250,"price":23.7,"orders":4},{"quantity":2850,"price":23.65,"orders":1},{"quantity":2850,"price":23.6,"orders":1}],"sell":[{"quantity":2850,"price":23.95,"orders":1},{"quantity":2850,"price":24.05,"orders":1},{"quantity":2850,"price":24.1,"orders":1},{"quantity":2850,"price":24.15,"orders":1},{"quantity":2850,"price":24.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":23.7,"volume":926250,"average_price":24.32,"oi":2339850.0,"net_change":-1.2,"total_buy_quantity":259350.0,"total_sell_quantity":353400.0,"lower_circuit_limit":4.9,"upper_circuit_limit":44.9,"last_trade_time":"1751536738547","oi_day_high":2445300.0,"oi_day_low":2339850.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.75,"high":1.8,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":11675,"price":1.7,"orders":1},{"quantity":105075,"price":1.65,"orders":3},{"quantity":23350,"price":1.6,"orders":2},{"quantity":35025,"price":1.55,"orders":2},{"quantity":35025,"price":1.5,"orders":1}],"sell":[{"quantity":23350,"price":1.75,"orders":2},{"quantity":11675,"price":1.8,"orders":1},{"quantity":11675,"price":1.85,"orders":1},{"quantity":81725,"price":1.9,"orders":2},{"quantity":58375,"price":1.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.7,"volume":151775,"average_price":1.72,"oi":3630925.0,"net_change":-0.05,"total_buy_quantity":1214200.0,"total_sell_quantity":1260900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1751536779467","oi_day_high":3642600.0,"oi_day_low":3619250.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":3.7,"high":4.25,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":5000,"price":2.8,"orders":2},{"quantity":17500,"price":2.75,"orders":6},{"quantity":10000,"price":2.7,"orders":3},{"quantity":25000,"price":2.65,"orders":6},{"quantity":10000,"price":2.6,"orders":4}],"sell":[{"quantity":5000,"price":2.9,"orders":2},{"quantity":10000,"price":2.95,"orders":4},{"quantity":17500,"price":3.0,"orders":6},{"quantity":2500,"price":3.05,"orders":1},{"quantity":12500,"price":3.1,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.9,"volume":1355000,"average_price":3.24,"oi":1115000.0,"net_change":-1.3,"total_buy_quantity":470000.0,"total_sell_quantity":515000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751536797611","oi_day_high":1195000.0,"oi_day_low":1092500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":48.0,"high":50.2,"low":40.9,"close":47.15},"depth":{"buy":[{"quantity":375,"price":47.0,"orders":1},{"quantity":375,"price":46.95,"orders":1},{"quantity":375,"price":46.9,"orders":1},{"quantity":375,"price":46.15,"orders":1},{"quantity":750,"price":45.0,"orders":2}],"sell":[{"quantity":375,"price":53.45,"orders":1},{"quantity":6375,"price":53.5,"orders":1},{"quantity":375,"price":54.4,"orders":1},{"quantity":375,"price":54.45,"orders":1},{"quantity":375,"price":56.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":47.15,"volume":52500,"average_price":45.37,"oi":136875.0,"net_change":-5.95,"total_buy_quantity":139875.0,"total_sell_quantity":48375.0,"lower_circuit_limit":2.6,"upper_circuit_limit":103.6,"last_trade_time":"1751536753144","oi_day_high":140250.0,"oi_day_low":129375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":49.65,"high":51.0,"low":34.6,"close":35.8},"depth":{"buy":[{"quantity":275,"price":35.0,"orders":1},{"quantity":275,"price":34.9,"orders":1},{"quantity":275,"price":34.8,"orders":1},{"quantity":275,"price":34.75,"orders":1},{"quantity":275,"price":34.65,"orders":1}],"sell":[{"quantity":275,"price":35.3,"orders":1},{"quantity":275,"price":35.5,"orders":1},{"quantity":275,"price":35.55,"orders":1},{"quantity":550,"price":35.6,"orders":2},{"quantity":275,"price":35.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":35.8,"volume":379225,"average_price":41.23,"oi":487850.0,"net_change":-12.15,"total_buy_quantity":72325.0,"total_sell_quantity":72050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.3,"last_trade_time":"1751536756288","oi_day_high":494725.0,"oi_day_low":452650.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":3.5,"high":3.7,"low":2.2,"close":2.25},"depth":{"buy":[{"quantity":6500,"price":2.25,"orders":1},{"quantity":45500,"price":2.2,"orders":6},{"quantity":39000,"price":2.15,"orders":5},{"quantity":26000,"price":2.1,"orders":3},{"quantity":6500,"price":2.05,"orders":1}],"sell":[{"quantity":26000,"price":2.3,"orders":4},{"quantity":39000,"price":2.35,"orders":5},{"quantity":32500,"price":2.4,"orders":4},{"quantity":26000,"price":2.45,"orders":4},{"quantity":19500,"price":2.5,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":2.25,"volume":2418000,"average_price":2.68,"oi":4329000.0,"net_change":-1.2,"total_buy_quantity":1014000.0,"total_sell_quantity":1592500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1751536763583","oi_day_high":4329000.0,"oi_day_low":4043000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":102.6,"high":104.7,"low":80.0,"close":100.65},"depth":{"buy":[{"quantity":200,"price":100.6,"orders":1},{"quantity":200,"price":100.55,"orders":1},{"quantity":200,"price":100.4,"orders":1},{"quantity":200,"price":100.35,"orders":1},{"quantity":200,"price":100.2,"orders":1}],"sell":[{"quantity":200,"price":101.5,"orders":1},{"quantity":200,"price":101.55,"orders":1},{"quantity":200,"price":101.6,"orders":1},{"quantity":2400,"price":101.65,"orders":2},{"quantity":200,"price":101.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":100.65,"volume":831600,"average_price":90.5,"oi":427000.0,"net_change":-10.4,"total_buy_quantity":35600.0,"total_sell_quantity":38600.0,"lower_circuit_limit":21.45,"upper_circuit_limit":200.65,"last_trade_time":"1751536797218","oi_day_high":462400.0,"oi_day_low":394200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":28.9,"high":35.05,"low":27.4,"close":35.05},"depth":{"buy":[{"quantity":600,"price":34.05,"orders":1},{"quantity":1200,"price":34.0,"orders":2},{"quantity":600,"price":33.9,"orders":1},{"quantity":1200,"price":33.65,"orders":1},{"quantity":1200,"price":33.3,"orders":1}],"sell":[{"quantity":1200,"price":34.6,"orders":2},{"quantity":600,"price":34.65,"orders":1},{"quantity":600,"price":34.7,"orders":1},{"quantity":1200,"price":34.75,"orders":1},{"quantity":600,"price":35.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":35.05,"volume":273600,"average_price":32.22,"oi":613200.0,"net_change":5.5,"total_buy_quantity":168000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1751536732802","oi_day_high":630000.0,"oi_day_low":604200.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":152.8,"high":169.85,"low":120.0,"close":155.5},"depth":{"buy":[{"quantity":650,"price":154.5,"orders":1},{"quantity":325,"price":154.45,"orders":1},{"quantity":975,"price":153.4,"orders":1},{"quantity":325,"price":153.35,"orders":1},{"quantity":325,"price":153.25,"orders":1}],"sell":[{"quantity":325,"price":157.35,"orders":1},{"quantity":650,"price":157.4,"orders":2},{"quantity":325,"price":157.6,"orders":1},{"quantity":975,"price":159.75,"orders":1},{"quantity":325,"price":159.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":155.5,"volume":34775,"average_price":146.33,"oi":117650.0,"net_change":-7.7,"total_buy_quantity":25675.0,"total_sell_quantity":40950.0,"lower_circuit_limit":39.4,"upper_circuit_limit":287.0,"last_trade_time":"1751536760159","oi_day_high":119600.0,"oi_day_low":112775.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":18.65,"high":20.9,"low":16.8,"close":17.0},"depth":{"buy":[{"quantity":1325,"price":16.75,"orders":1},{"quantity":2650,"price":16.7,"orders":2},{"quantity":3975,"price":16.55,"orders":2},{"quantity":2650,"price":16.4,"orders":2},{"quantity":1325,"price":16.15,"orders":1}],"sell":[{"quantity":1325,"price":17.0,"orders":1},{"quantity":5300,"price":17.1,"orders":2},{"quantity":1325,"price":17.15,"orders":1},{"quantity":6625,"price":17.2,"orders":2},{"quantity":1325,"price":17.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":17.0,"volume":340525,"average_price":18.4,"oi":473025.0,"net_change":-2.6,"total_buy_quantity":185500.0,"total_sell_quantity":250425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1751536751765","oi_day_high":477000.0,"oi_day_low":430625.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":8.8,"high":9.15,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":8000,"price":6.15,"orders":1},{"quantity":16000,"price":6.1,"orders":2},{"quantity":16000,"price":6.0,"orders":2},{"quantity":40000,"price":5.7,"orders":1},{"quantity":32000,"price":5.65,"orders":1}],"sell":[{"quantity":16000,"price":6.25,"orders":2},{"quantity":32000,"price":6.5,"orders":4},{"quantity":32000,"price":6.9,"orders":1},{"quantity":48000,"price":6.95,"orders":1},{"quantity":80000,"price":7.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":6.3,"volume":360000,"average_price":7.38,"oi":1584000.0,"net_change":-3.05,"total_buy_quantity":696000.0,"total_sell_quantity":736000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1751535610806","oi_day_high":1648000.0,"oi_day_low":1536000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":7.05,"high":7.35,"low":5.5,"close":6.8},"depth":{"buy":[{"quantity":800,"price":6.75,"orders":1},{"quantity":1600,"price":6.7,"orders":2},{"quantity":3200,"price":6.65,"orders":4},{"quantity":3200,"price":6.6,"orders":4},{"quantity":1600,"price":6.55,"orders":2}],"sell":[{"quantity":2400,"price":6.85,"orders":3},{"quantity":2400,"price":6.9,"orders":3},{"quantity":3200,"price":6.95,"orders":4},{"quantity":2400,"price":7.0,"orders":3},{"quantity":2400,"price":7.05,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":6.8,"volume":516000,"average_price":6.34,"oi":745600.0,"net_change":-0.55,"total_buy_quantity":294400.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1751536797573","oi_day_high":786400.0,"oi_day_low":732800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":117.4,"high":119.7,"low":111.25,"close":114.1},"depth":{"buy":[{"quantity":350,"price":108.8,"orders":1},{"quantity":700,"price":108.75,"orders":2},{"quantity":350,"price":108.7,"orders":1},{"quantity":350,"price":108.45,"orders":1},{"quantity":350,"price":108.2,"orders":1}],"sell":[{"quantity":350,"price":120.7,"orders":1},{"quantity":350,"price":120.75,"orders":1},{"quantity":350,"price":121.15,"orders":1},{"quantity":1050,"price":121.2,"orders":1},{"quantity":350,"price":124.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":114.1,"volume":10150,"average_price":113.53,"oi":21000.0,"net_change":-29.9,"total_buy_quantity":33950.0,"total_sell_quantity":32900.0,"lower_circuit_limit":66.3,"upper_circuit_limit":221.7,"last_trade_time":"1751536712173","oi_day_high":23100.0,"oi_day_low":21000.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":376.9,"high":376.9,"low":284.95,"close":284.95},"depth":{"buy":[{"quantity":25,"price":251.3,"orders":1},{"quantity":25,"price":251.25,"orders":1},{"quantity":25,"price":251.0,"orders":1},{"quantity":25,"price":250.95,"orders":1},{"quantity":750,"price":239.7,"orders":1}],"sell":[{"quantity":25,"price":306.65,"orders":1},{"quantity":25,"price":306.7,"orders":1},{"quantity":25,"price":306.95,"orders":1},{"quantity":25,"price":307.0,"orders":1},{"quantity":25,"price":334.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":284.95,"volume":675,"average_price":310.66,"oi":250.0,"net_change":-1563.85,"total_buy_quantity":1650.0,"total_sell_quantity":1425.0,"lower_circuit_limit":7.15,"upper_circuit_limit":1458.4,"last_trade_time":"1751536766759","oi_day_high":275.0,"oi_day_low":25.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":151.35,"high":151.35,"low":115.15,"close":137.6},"depth":{"buy":[{"quantity":50,"price":134.75,"orders":1},{"quantity":50,"price":134.55,"orders":1},{"quantity":50,"price":134.5,"orders":1},{"quantity":500,"price":133.8,"orders":1},{"quantity":50,"price":133.05,"orders":1}],"sell":[{"quantity":50,"price":137.6,"orders":1},{"quantity":50,"price":137.65,"orders":1},{"quantity":50,"price":139.1,"orders":1},{"quantity":50,"price":139.15,"orders":1},{"quantity":50,"price":139.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":137.6,"volume":85750,"average_price":129.38,"oi":51800.0,"net_change":-13.8,"total_buy_quantity":8550.0,"total_sell_quantity":10100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.7,"last_trade_time":"1751536784796","oi_day_high":57800.0,"oi_day_low":46250.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":287525,"price":0.5,"orders":13},{"quantity":825475,"price":0.45,"orders":21},{"quantity":908950,"price":0.4,"orders":19},{"quantity":658525,"price":0.35,"orders":10},{"quantity":1010975,"price":0.3,"orders":11}],"sell":[{"quantity":519400,"price":0.6,"orders":17},{"quantity":426650,"price":0.65,"orders":5},{"quantity":426650,"price":0.7,"orders":6},{"quantity":371000,"price":0.75,"orders":7},{"quantity":417375,"price":0.8,"orders":7}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.55,"volume":4516925,"average_price":0.51,"oi":8106350.0,"net_change":0.0,"total_buy_quantity":6659450.0,"total_sell_quantity":3478125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751536770025","oi_day_high":8625750.0,"oi_day_low":8013600.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":61.4,"high":61.45,"low":54.05,"close":58.7},"depth":{"buy":[{"quantity":650,"price":57.9,"orders":1},{"quantity":650,"price":57.85,"orders":1},{"quantity":650,"price":57.1,"orders":1},{"quantity":1300,"price":57.05,"orders":1},{"quantity":650,"price":55.6,"orders":1}],"sell":[{"quantity":650,"price":59.6,"orders":1},{"quantity":650,"price":59.75,"orders":1},{"quantity":650,"price":59.8,"orders":1},{"quantity":1300,"price":59.85,"orders":2},{"quantity":1300,"price":59.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":58.7,"volume":18850,"average_price":58.15,"oi":90350.0,"net_change":1.35,"total_buy_quantity":45500.0,"total_sell_quantity":67600.0,"lower_circuit_limit":12.25,"upper_circuit_limit":102.45,"last_trade_time":"1751536784126","oi_day_high":92300.0,"oi_day_low":87100.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":86.65,"high":88.85,"low":79.8,"close":84.95},"depth":{"buy":[{"quantity":1700,"price":83.1,"orders":1},{"quantity":6800,"price":83.05,"orders":1},{"quantity":1700,"price":83.0,"orders":1},{"quantity":1700,"price":82.5,"orders":1},{"quantity":8500,"price":82.05,"orders":1}],"sell":[{"quantity":6800,"price":89.35,"orders":2},{"quantity":1700,"price":89.4,"orders":1},{"quantity":1700,"price":89.5,"orders":1},{"quantity":1700,"price":89.6,"orders":1},{"quantity":6800,"price":89.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":84.95,"volume":35700,"average_price":82.7,"oi":307700.0,"net_change":-0.05,"total_buy_quantity":98600.0,"total_sell_quantity":125800.0,"lower_circuit_limit":41.95,"upper_circuit_limit":128.05,"last_trade_time":"1751531872639","oi_day_high":309400.0,"oi_day_low":304300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":27.5,"high":30.55,"low":25.6,"close":30.55},"depth":{"buy":[{"quantity":500,"price":29.9,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":29.55,"orders":1},{"quantity":500,"price":29.5,"orders":1},{"quantity":1000,"price":29.45,"orders":1}],"sell":[{"quantity":500,"price":30.5,"orders":1},{"quantity":500,"price":31.05,"orders":1},{"quantity":500,"price":31.1,"orders":1},{"quantity":1000,"price":31.15,"orders":1},{"quantity":500,"price":31.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":30.55,"volume":45500,"average_price":28.02,"oi":84000.0,"net_change":0.35,"total_buy_quantity":77000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":57.75,"last_trade_time":"1751536605997","oi_day_high":84000.0,"oi_day_low":71000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":95.35,"high":101.85,"low":64.3,"close":67.9},"depth":{"buy":[{"quantity":350,"price":68.05,"orders":2},{"quantity":175,"price":68.0,"orders":1},{"quantity":175,"price":67.6,"orders":1},{"quantity":175,"price":67.55,"orders":1},{"quantity":175,"price":66.2,"orders":1}],"sell":[{"quantity":175,"price":69.45,"orders":1},{"quantity":175,"price":69.55,"orders":1},{"quantity":350,"price":70.45,"orders":1},{"quantity":175,"price":70.95,"orders":1},{"quantity":175,"price":71.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":67.9,"volume":19775,"average_price":79.23,"oi":18025.0,"net_change":-30.4,"total_buy_quantity":23625.0,"total_sell_quantity":17500.0,"lower_circuit_limit":6.25,"upper_circuit_limit":190.35,"last_trade_time":"1751536669292","oi_day_high":20650.0,"oi_day_low":18025.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":11.75,"high":12.1,"low":9.55,"close":9.95},"depth":{"buy":[{"quantity":6375,"price":9.85,"orders":5},{"quantity":14025,"price":9.8,"orders":6},{"quantity":7650,"price":9.75,"orders":6},{"quantity":6375,"price":9.7,"orders":4},{"quantity":7650,"price":9.65,"orders":4}],"sell":[{"quantity":15300,"price":9.95,"orders":2},{"quantity":5100,"price":10.0,"orders":4},{"quantity":6375,"price":10.05,"orders":5},{"quantity":5100,"price":10.1,"orders":4},{"quantity":3825,"price":10.15,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":9.95,"volume":5543700,"average_price":10.67,"oi":5635500.0,"net_change":-1.65,"total_buy_quantity":425850.0,"total_sell_quantity":1447125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751536790342","oi_day_high":5645700.0,"oi_day_low":5366475.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":19.95,"high":21.65,"low":17.15,"close":20.1},"depth":{"buy":[{"quantity":2000,"price":19.9,"orders":2},{"quantity":1000,"price":19.85,"orders":1},{"quantity":2000,"price":19.8,"orders":2},{"quantity":2000,"price":19.75,"orders":2},{"quantity":2000,"price":19.7,"orders":2}],"sell":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":2000,"price":20.35,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":2000,"price":20.5,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":20.1,"volume":246000,"average_price":19.31,"oi":464000.0,"net_change":-1.15,"total_buy_quantity":196000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1751536730931","oi_day_high":470000.0,"oi_day_low":417000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":18.65,"high":18.65,"low":16.9,"close":17.0},"depth":{"buy":[{"quantity":2350,"price":16.85,"orders":1},{"quantity":2350,"price":16.8,"orders":1},{"quantity":2350,"price":16.75,"orders":1},{"quantity":2350,"price":16.7,"orders":1},{"quantity":7050,"price":16.55,"orders":3}],"sell":[{"quantity":2350,"price":17.1,"orders":1},{"quantity":2350,"price":17.15,"orders":1},{"quantity":4700,"price":17.45,"orders":2},{"quantity":2350,"price":17.6,"orders":1},{"quantity":11750,"price":18.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":17.0,"volume":79900,"average_price":17.19,"oi":824850.0,"net_change":-1.3,"total_buy_quantity":230300.0,"total_sell_quantity":204450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1751536247890","oi_day_high":827200.0,"oi_day_low":820150.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":21.6,"high":21.6,"low":14.0,"close":15.75},"depth":{"buy":[{"quantity":600,"price":15.45,"orders":2},{"quantity":600,"price":15.4,"orders":2},{"quantity":300,"price":15.35,"orders":1},{"quantity":300,"price":15.3,"orders":1},{"quantity":300,"price":15.2,"orders":1}],"sell":[{"quantity":600,"price":16.7,"orders":2},{"quantity":600,"price":16.75,"orders":2},{"quantity":300,"price":16.85,"orders":1},{"quantity":600,"price":17.5,"orders":1},{"quantity":300,"price":18.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":15.75,"volume":49500,"average_price":16.65,"oi":65400.0,"net_change":-7.1,"total_buy_quantity":64800.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.05,"last_trade_time":"1751536740169","oi_day_high":67800.0,"oi_day_low":63000.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":5.45,"high":5.75,"low":2.9,"close":3.75},"depth":{"buy":[{"quantity":4065,"price":3.75,"orders":3},{"quantity":8130,"price":3.7,"orders":6},{"quantity":8130,"price":3.65,"orders":5},{"quantity":6775,"price":3.6,"orders":4},{"quantity":2710,"price":3.55,"orders":2}],"sell":[{"quantity":12195,"price":3.85,"orders":5},{"quantity":4065,"price":3.9,"orders":3},{"quantity":2710,"price":3.95,"orders":2},{"quantity":6775,"price":4.0,"orders":5},{"quantity":6775,"price":4.05,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":3.75,"volume":1151750,"average_price":3.76,"oi":1315705.0,"net_change":-1.75,"total_buy_quantity":342815.0,"total_sell_quantity":325200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1751536799076","oi_day_high":1425460.0,"oi_day_low":1315705.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":415.0,"high":479.95,"low":400.0,"close":426.35},"depth":{"buy":[{"quantity":125,"price":424.9,"orders":1},{"quantity":125,"price":424.85,"orders":1},{"quantity":125,"price":422.0,"orders":1},{"quantity":250,"price":421.95,"orders":2},{"quantity":125,"price":421.9,"orders":1}],"sell":[{"quantity":125,"price":428.9,"orders":1},{"quantity":250,"price":430.45,"orders":2},{"quantity":125,"price":430.5,"orders":1},{"quantity":125,"price":436.1,"orders":1},{"quantity":125,"price":436.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":426.35,"volume":13500,"average_price":448.01,"oi":72125.0,"net_change":21.75,"total_buy_quantity":13125.0,"total_sell_quantity":13500.0,"lower_circuit_limit":77.5,"upper_circuit_limit":731.7,"last_trade_time":"1751536543770","oi_day_high":73625.0,"oi_day_low":72000.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":49.0,"high":54.1,"low":43.85,"close":45.05},"depth":{"buy":[{"quantity":725,"price":44.85,"orders":1},{"quantity":725,"price":44.8,"orders":1},{"quantity":725,"price":44.6,"orders":1},{"quantity":725,"price":44.55,"orders":1},{"quantity":725,"price":44.35,"orders":1}],"sell":[{"quantity":725,"price":45.65,"orders":1},{"quantity":725,"price":45.7,"orders":1},{"quantity":725,"price":45.95,"orders":1},{"quantity":725,"price":46.0,"orders":1},{"quantity":725,"price":46.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":45.05,"volume":309575,"average_price":47.2,"oi":381350.0,"net_change":-5.8,"total_buy_quantity":94975.0,"total_sell_quantity":131950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.65,"last_trade_time":"1751536760548","oi_day_high":381350.0,"oi_day_low":334950.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":49.05,"high":49.1,"low":36.55,"close":43.9},"depth":{"buy":[{"quantity":500,"price":42.25,"orders":1},{"quantity":500,"price":42.1,"orders":1},{"quantity":1000,"price":42.05,"orders":1},{"quantity":500,"price":41.5,"orders":1},{"quantity":1000,"price":41.45,"orders":1}],"sell":[{"quantity":500,"price":43.6,"orders":1},{"quantity":1000,"price":43.9,"orders":2},{"quantity":500,"price":43.95,"orders":1},{"quantity":500,"price":44.0,"orders":1},{"quantity":500,"price":44.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":43.9,"volume":305000,"average_price":40.32,"oi":147000.0,"net_change":-12.5,"total_buy_quantity":72500.0,"total_sell_quantity":71000.0,"lower_circuit_limit":16.0,"upper_circuit_limit":96.8,"last_trade_time":"1751536788793","oi_day_high":152000.0,"oi_day_low":100500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":8.3,"high":8.7,"low":6.6,"close":7.2},"depth":{"buy":[{"quantity":1250,"price":7.05,"orders":1},{"quantity":1250,"price":7.0,"orders":1},{"quantity":3750,"price":6.95,"orders":3},{"quantity":3750,"price":6.9,"orders":3},{"quantity":5000,"price":6.85,"orders":3}],"sell":[{"quantity":1250,"price":7.1,"orders":1},{"quantity":1250,"price":7.15,"orders":1},{"quantity":2500,"price":7.2,"orders":2},{"quantity":5000,"price":7.25,"orders":4},{"quantity":2500,"price":7.3,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":7.2,"volume":743750,"average_price":7.39,"oi":1073750.0,"net_change":-1.7,"total_buy_quantity":362500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751536785750","oi_day_high":1088750.0,"oi_day_low":948750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":42.0,"high":56.4,"low":41.35,"close":55.1},"depth":{"buy":[{"quantity":800,"price":54.6,"orders":1},{"quantity":800,"price":54.15,"orders":1},{"quantity":2400,"price":54.1,"orders":1},{"quantity":1600,"price":54.05,"orders":1},{"quantity":2400,"price":53.5,"orders":1}],"sell":[{"quantity":800,"price":55.25,"orders":1},{"quantity":800,"price":55.3,"orders":1},{"quantity":800,"price":55.4,"orders":1},{"quantity":800,"price":55.85,"orders":1},{"quantity":2400,"price":55.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":55.1,"volume":129600,"average_price":48.5,"oi":70400.0,"net_change":15.25,"total_buy_quantity":64800.0,"total_sell_quantity":58400.0,"lower_circuit_limit":1.5,"upper_circuit_limit":78.2,"last_trade_time":"1751536763197","oi_day_high":87200.0,"oi_day_low":68000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":3.5,"high":3.9,"low":2.85,"close":2.9},"depth":{"buy":[{"quantity":41125,"price":2.85,"orders":6},{"quantity":29375,"price":2.8,"orders":4},{"quantity":52875,"price":2.75,"orders":7},{"quantity":23500,"price":2.7,"orders":3},{"quantity":17625,"price":2.65,"orders":2}],"sell":[{"quantity":29375,"price":2.95,"orders":4},{"quantity":41125,"price":3.0,"orders":6},{"quantity":52875,"price":3.05,"orders":7},{"quantity":17625,"price":3.1,"orders":3},{"quantity":23500,"price":3.15,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.9,"volume":1280750,"average_price":3.34,"oi":2461625.0,"net_change":-0.6,"total_buy_quantity":1110375.0,"total_sell_quantity":1368875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1751536739556","oi_day_high":2467500.0,"oi_day_low":2073875.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":14.0,"high":14.65,"low":12.5,"close":13.05},"depth":{"buy":[{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":12.85,"orders":1},{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.75,"orders":1}],"sell":[{"quantity":1000,"price":13.2,"orders":1},{"quantity":2000,"price":13.25,"orders":2},{"quantity":2000,"price":13.35,"orders":2},{"quantity":1000,"price":13.4,"orders":1},{"quantity":3000,"price":13.45,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":13.05,"volume":472000,"average_price":13.41,"oi":1388000.0,"net_change":-0.75,"total_buy_quantity":258000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751536797083","oi_day_high":1435000.0,"oi_day_low":1369000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":149.0,"high":180.15,"low":139.25,"close":143.4},"depth":{"buy":[{"quantity":150,"price":142.2,"orders":1},{"quantity":150,"price":142.15,"orders":1},{"quantity":150,"price":142.05,"orders":1},{"quantity":150,"price":142.0,"orders":1},{"quantity":150,"price":141.95,"orders":1}],"sell":[{"quantity":150,"price":145.3,"orders":1},{"quantity":150,"price":145.35,"orders":1},{"quantity":150,"price":146.25,"orders":1},{"quantity":450,"price":146.3,"orders":1},{"quantity":150,"price":146.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":143.4,"volume":52950,"average_price":163.41,"oi":51150.0,"net_change":-12.15,"total_buy_quantity":22050.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.5,"last_trade_time":"1751536793169","oi_day_high":51600.0,"oi_day_low":50250.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":30.6,"high":37.5,"low":29.5,"close":32.7},"depth":{"buy":[{"quantity":725,"price":32.7,"orders":1},{"quantity":1450,"price":32.6,"orders":2},{"quantity":1450,"price":32.55,"orders":2},{"quantity":2175,"price":32.5,"orders":3},{"quantity":1450,"price":32.45,"orders":2}],"sell":[{"quantity":725,"price":32.85,"orders":1},{"quantity":1450,"price":32.9,"orders":2},{"quantity":2900,"price":32.95,"orders":4},{"quantity":3625,"price":33.0,"orders":4},{"quantity":725,"price":33.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":32.7,"volume":623500,"average_price":33.02,"oi":782275.0,"net_change":-0.4,"total_buy_quantity":263900.0,"total_sell_quantity":144275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1751536782262","oi_day_high":784450.0,"oi_day_low":743125.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":16.1,"high":24.75,"low":16.0,"close":24.4},"depth":{"buy":[{"quantity":4200,"price":24.35,"orders":3},{"quantity":2800,"price":24.3,"orders":2},{"quantity":2800,"price":24.25,"orders":2},{"quantity":2800,"price":24.2,"orders":1},{"quantity":2800,"price":24.15,"orders":1}],"sell":[{"quantity":2800,"price":24.65,"orders":2},{"quantity":5600,"price":24.7,"orders":3},{"quantity":5600,"price":24.75,"orders":3},{"quantity":4200,"price":24.8,"orders":3},{"quantity":2800,"price":24.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":24.4,"volume":2598400,"average_price":21.39,"oi":602000.0,"net_change":8.9,"total_buy_quantity":239400.0,"total_sell_quantity":165200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1751536782653","oi_day_high":823200.0,"oi_day_low":595000.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":53.7,"high":63.15,"low":46.0,"close":59.0},"depth":{"buy":[{"quantity":2700,"price":59.0,"orders":1},{"quantity":300,"price":58.9,"orders":1},{"quantity":900,"price":58.6,"orders":1},{"quantity":300,"price":58.45,"orders":1},{"quantity":1200,"price":58.4,"orders":2}],"sell":[{"quantity":600,"price":59.15,"orders":2},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":59.7,"orders":1},{"quantity":900,"price":59.75,"orders":1},{"quantity":300,"price":59.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":59.0,"volume":520200,"average_price":56.16,"oi":1565100.0,"net_change":5.55,"total_buy_quantity":111900.0,"total_sell_quantity":48900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.05,"last_trade_time":"1751536798507","oi_day_high":1565100.0,"oi_day_low":1529700.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":29.95,"high":31.1,"low":20.95,"close":29.95},"depth":{"buy":[{"quantity":3500,"price":29.85,"orders":5},{"quantity":4900,"price":29.8,"orders":7},{"quantity":2800,"price":29.75,"orders":4},{"quantity":1400,"price":29.7,"orders":2},{"quantity":2100,"price":29.65,"orders":2}],"sell":[{"quantity":1400,"price":30.05,"orders":2},{"quantity":1400,"price":30.1,"orders":2},{"quantity":4200,"price":30.15,"orders":6},{"quantity":4200,"price":30.2,"orders":5},{"quantity":2100,"price":30.25,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":29.95,"volume":2878400,"average_price":25.98,"oi":1248800.0,"net_change":0.35,"total_buy_quantity":340900.0,"total_sell_quantity":121100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1751536792958","oi_day_high":1259300.0,"oi_day_low":1089900.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":90.0,"high":90.3,"low":83.15,"close":90.05},"depth":{"buy":[{"quantity":750,"price":93.65,"orders":2},{"quantity":375,"price":93.6,"orders":1},{"quantity":375,"price":93.5,"orders":1},{"quantity":375,"price":93.45,"orders":1},{"quantity":375,"price":93.4,"orders":1}],"sell":[{"quantity":375,"price":95.4,"orders":1},{"quantity":375,"price":95.85,"orders":1},{"quantity":375,"price":95.9,"orders":1},{"quantity":375,"price":96.0,"orders":1},{"quantity":375,"price":96.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":90.05,"volume":4125,"average_price":86.4,"oi":66000.0,"net_change":1.7,"total_buy_quantity":34125.0,"total_sell_quantity":37125.0,"lower_circuit_limit":31.05,"upper_circuit_limit":145.65,"last_trade_time":"1751535209351","oi_day_high":66375.0,"oi_day_low":66000.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":226.35,"high":243.0,"low":177.0,"close":177.75},"depth":{"buy":[{"quantity":100,"price":175.05,"orders":1},{"quantity":200,"price":175.0,"orders":2},{"quantity":100,"price":174.2,"orders":1},{"quantity":100,"price":174.15,"orders":1},{"quantity":200,"price":174.05,"orders":1}],"sell":[{"quantity":100,"price":177.8,"orders":1},{"quantity":100,"price":177.85,"orders":1},{"quantity":100,"price":177.9,"orders":1},{"quantity":100,"price":178.9,"orders":1},{"quantity":200,"price":179.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":177.75,"volume":169500,"average_price":207.05,"oi":135700.0,"net_change":-39.75,"total_buy_quantity":14100.0,"total_sell_quantity":31800.0,"lower_circuit_limit":15.65,"upper_circuit_limit":419.35,"last_trade_time":"1751536757290","oi_day_high":137000.0,"oi_day_low":124300.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":58.55,"high":75.4,"low":50.35,"close":50.6},"depth":{"buy":[{"quantity":500,"price":50.55,"orders":1},{"quantity":1000,"price":50.5,"orders":2},{"quantity":1000,"price":50.45,"orders":2},{"quantity":500,"price":50.4,"orders":1},{"quantity":1000,"price":50.2,"orders":2}],"sell":[{"quantity":1000,"price":51.2,"orders":2},{"quantity":500,"price":51.25,"orders":1},{"quantity":500,"price":51.4,"orders":1},{"quantity":1500,"price":51.45,"orders":2},{"quantity":500,"price":51.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":50.6,"volume":182000,"average_price":60.01,"oi":172500.0,"net_change":-7.55,"total_buy_quantity":43500.0,"total_sell_quantity":73500.0,"lower_circuit_limit":6.75,"upper_circuit_limit":109.55,"last_trade_time":"1751536771104","oi_day_high":178500.0,"oi_day_low":167500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":44.05,"high":55.45,"low":41.5,"close":54.4},"depth":{"buy":[{"quantity":375,"price":54.45,"orders":1},{"quantity":375,"price":54.4,"orders":1},{"quantity":375,"price":52.25,"orders":1},{"quantity":375,"price":52.05,"orders":1},{"quantity":375,"price":52.0,"orders":1}],"sell":[{"quantity":375,"price":60.05,"orders":1},{"quantity":375,"price":60.5,"orders":1},{"quantity":375,"price":60.65,"orders":1},{"quantity":375,"price":61.2,"orders":1},{"quantity":375,"price":61.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":54.4,"volume":13125,"average_price":48.92,"oi":21375.0,"net_change":10.35,"total_buy_quantity":40125.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1751536369437","oi_day_high":21750.0,"oi_day_low":19125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":275.05,"high":278.0,"low":185.0,"close":221.0},"depth":{"buy":[{"quantity":50,"price":216.15,"orders":1},{"quantity":50,"price":216.1,"orders":1},{"quantity":50,"price":216.0,"orders":1},{"quantity":50,"price":215.95,"orders":1},{"quantity":50,"price":215.9,"orders":1}],"sell":[{"quantity":50,"price":220.75,"orders":1},{"quantity":50,"price":220.8,"orders":1},{"quantity":50,"price":220.9,"orders":1},{"quantity":50,"price":220.95,"orders":1},{"quantity":150,"price":221.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":221.0,"volume":234000,"average_price":222.32,"oi":34450.0,"net_change":-66.75,"total_buy_quantity":7000.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":537.3,"last_trade_time":"1751536790661","oi_day_high":37900.0,"oi_day_low":18500.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":37.1,"high":40.0,"low":28.0,"close":28.15},"depth":{"buy":[{"quantity":350,"price":27.7,"orders":1},{"quantity":350,"price":27.55,"orders":1},{"quantity":350,"price":27.5,"orders":1},{"quantity":350,"price":27.45,"orders":1},{"quantity":350,"price":27.4,"orders":1}],"sell":[{"quantity":350,"price":28.3,"orders":1},{"quantity":350,"price":28.35,"orders":1},{"quantity":350,"price":28.4,"orders":1},{"quantity":350,"price":28.95,"orders":1},{"quantity":350,"price":29.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":28.15,"volume":16450,"average_price":32.16,"oi":59500.0,"net_change":-9.3,"total_buy_quantity":58100.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.7,"last_trade_time":"1751536613902","oi_day_high":59500.0,"oi_day_low":56000.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":14.0,"high":14.55,"low":13.05,"close":13.7},"depth":{"buy":[{"quantity":1800,"price":14.25,"orders":1},{"quantity":3600,"price":14.2,"orders":2},{"quantity":3600,"price":14.15,"orders":2},{"quantity":1800,"price":14.1,"orders":1},{"quantity":3600,"price":14.05,"orders":1}],"sell":[{"quantity":1800,"price":14.55,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.65,"orders":1},{"quantity":1800,"price":14.7,"orders":1},{"quantity":3600,"price":14.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":13.7,"volume":48600,"average_price":13.82,"oi":979200.0,"net_change":-0.6,"total_buy_quantity":230400.0,"total_sell_quantity":203400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1751536611042","oi_day_high":979200.0,"oi_day_low":972000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":22.0,"high":23.5,"low":20.05,"close":23.5},"depth":{"buy":[{"quantity":2500,"price":23.0,"orders":2},{"quantity":1250,"price":22.8,"orders":1},{"quantity":1250,"price":22.75,"orders":1},{"quantity":1250,"price":22.7,"orders":1},{"quantity":2500,"price":22.55,"orders":1}],"sell":[{"quantity":2500,"price":23.35,"orders":2},{"quantity":1250,"price":23.6,"orders":1},{"quantity":1250,"price":23.65,"orders":1},{"quantity":1250,"price":23.7,"orders":1},{"quantity":1250,"price":23.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":23.5,"volume":166250,"average_price":21.88,"oi":236250.0,"net_change":1.05,"total_buy_quantity":201250.0,"total_sell_quantity":176250.0,"lower_circuit_limit":2.45,"upper_circuit_limit":42.45,"last_trade_time":"1751536728976","oi_day_high":246250.0,"oi_day_low":215000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":108.0,"high":122.6,"low":108.0,"close":120.0},"depth":{"buy":[{"quantity":500,"price":120.65,"orders":2},{"quantity":250,"price":120.6,"orders":1},{"quantity":250,"price":120.55,"orders":1},{"quantity":250,"price":119.6,"orders":1},{"quantity":500,"price":116.55,"orders":2}],"sell":[{"quantity":250,"price":123.75,"orders":1},{"quantity":250,"price":123.8,"orders":1},{"quantity":250,"price":123.85,"orders":1},{"quantity":250,"price":123.9,"orders":1},{"quantity":250,"price":123.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":120.0,"volume":4250,"average_price":118.15,"oi":21250.0,"net_change":25.1,"total_buy_quantity":16500.0,"total_sell_quantity":14500.0,"lower_circuit_limit":20.8,"upper_circuit_limit":169.0,"last_trade_time":"1751536203231","oi_day_high":22000.0,"oi_day_low":21250.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":7.25,"high":13.0,"low":6.95,"close":8.2},"depth":{"buy":[{"quantity":2056,"price":8.2,"orders":1},{"quantity":18504,"price":8.15,"orders":3},{"quantity":12336,"price":8.1,"orders":5},{"quantity":8224,"price":8.05,"orders":4},{"quantity":24672,"price":8.0,"orders":3}],"sell":[{"quantity":2056,"price":8.3,"orders":1},{"quantity":4112,"price":8.35,"orders":2},{"quantity":8224,"price":8.4,"orders":4},{"quantity":4112,"price":8.45,"orders":2},{"quantity":6168,"price":8.5,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":8.2,"volume":7837472,"average_price":9.82,"oi":2113568.0,"net_change":1.75,"total_buy_quantity":454376.0,"total_sell_quantity":1007440.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751536799554","oi_day_high":2189640.0,"oi_day_low":1936752.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":24.95,"high":28.7,"low":24.0,"close":25.7},"depth":{"buy":[{"quantity":875,"price":25.7,"orders":1},{"quantity":875,"price":25.65,"orders":1},{"quantity":875,"price":25.5,"orders":1},{"quantity":1750,"price":25.45,"orders":2},{"quantity":875,"price":25.4,"orders":1}],"sell":[{"quantity":1750,"price":26.0,"orders":2},{"quantity":875,"price":26.2,"orders":1},{"quantity":875,"price":26.25,"orders":1},{"quantity":1750,"price":26.3,"orders":2},{"quantity":1750,"price":26.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":25.7,"volume":229250,"average_price":26.47,"oi":273875.0,"net_change":1.45,"total_buy_quantity":117250.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1751536788194","oi_day_high":282625.0,"oi_day_low":267750.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":16.75,"high":19.8,"low":14.5,"close":15.65},"depth":{"buy":[{"quantity":2075,"price":15.65,"orders":1},{"quantity":6225,"price":15.6,"orders":3},{"quantity":6225,"price":15.55,"orders":3},{"quantity":2075,"price":15.5,"orders":1},{"quantity":4150,"price":15.45,"orders":2}],"sell":[{"quantity":2075,"price":15.8,"orders":1},{"quantity":2075,"price":15.9,"orders":1},{"quantity":4150,"price":16.0,"orders":2},{"quantity":4150,"price":16.05,"orders":2},{"quantity":2075,"price":16.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":15.65,"volume":529125,"average_price":17.09,"oi":402550.0,"net_change":-0.3,"total_buy_quantity":246925.0,"total_sell_quantity":286350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751536731156","oi_day_high":441975.0,"oi_day_low":385950.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":24.85,"high":26.55,"low":21.2,"close":21.8},"depth":{"buy":[{"quantity":825,"price":21.85,"orders":1},{"quantity":3300,"price":21.75,"orders":4},{"quantity":3300,"price":21.7,"orders":4},{"quantity":3300,"price":21.65,"orders":3},{"quantity":825,"price":21.55,"orders":1}],"sell":[{"quantity":825,"price":22.0,"orders":1},{"quantity":825,"price":22.05,"orders":1},{"quantity":1650,"price":22.1,"orders":2},{"quantity":1650,"price":22.15,"orders":2},{"quantity":2475,"price":22.2,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":21.8,"volume":1354650,"average_price":23.09,"oi":1105500.0,"net_change":-1.9,"total_buy_quantity":231000.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1751536796023","oi_day_high":1123650.0,"oi_day_low":1001550.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":80.55,"high":88.85,"low":74.0,"close":88.85},"depth":{"buy":[{"quantity":250,"price":78.55,"orders":1},{"quantity":250,"price":78.5,"orders":1},{"quantity":750,"price":78.45,"orders":1},{"quantity":250,"price":78.4,"orders":1},{"quantity":1000,"price":78.2,"orders":1}],"sell":[{"quantity":250,"price":89.9,"orders":1},{"quantity":250,"price":89.95,"orders":1},{"quantity":250,"price":90.0,"orders":1},{"quantity":250,"price":91.05,"orders":1},{"quantity":250,"price":91.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":88.85,"volume":12250,"average_price":79.67,"oi":44000.0,"net_change":15.75,"total_buy_quantity":20750.0,"total_sell_quantity":25500.0,"lower_circuit_limit":8.55,"upper_circuit_limit":137.65,"last_trade_time":"1751536261422","oi_day_high":44750.0,"oi_day_low":44000.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":121.0,"high":121.0,"low":101.7,"close":119.5},"depth":{"buy":[{"quantity":900,"price":113.9,"orders":2},{"quantity":450,"price":113.75,"orders":1},{"quantity":450,"price":113.65,"orders":1},{"quantity":450,"price":113.5,"orders":1},{"quantity":450,"price":111.1,"orders":1}],"sell":[{"quantity":900,"price":117.2,"orders":2},{"quantity":450,"price":117.25,"orders":1},{"quantity":450,"price":119.2,"orders":1},{"quantity":450,"price":119.65,"orders":1},{"quantity":3150,"price":124.25,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":119.5,"volume":6300,"average_price":111.29,"oi":95850.0,"net_change":0.0,"total_buy_quantity":37350.0,"total_sell_quantity":41850.0,"lower_circuit_limit":38.5,"upper_circuit_limit":200.5,"last_trade_time":"1751535263920","oi_day_high":95850.0,"oi_day_low":93600.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":15.65,"high":16.55,"low":14.9,"close":16.25},"depth":{"buy":[{"quantity":2600,"price":16.15,"orders":2},{"quantity":1300,"price":16.1,"orders":1},{"quantity":1300,"price":16.05,"orders":1},{"quantity":1300,"price":16.0,"orders":1},{"quantity":1300,"price":15.95,"orders":1}],"sell":[{"quantity":1300,"price":16.4,"orders":1},{"quantity":1300,"price":16.45,"orders":1},{"quantity":2600,"price":16.5,"orders":2},{"quantity":1300,"price":16.55,"orders":1},{"quantity":1300,"price":16.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":16.25,"volume":267800,"average_price":15.54,"oi":474500.0,"net_change":0.1,"total_buy_quantity":221000.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1751536793032","oi_day_high":475800.0,"oi_day_low":419900.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":60.65,"high":73.35,"low":60.65,"close":63.5},"depth":{"buy":[{"quantity":600,"price":63.25,"orders":2},{"quantity":600,"price":63.2,"orders":2},{"quantity":600,"price":63.15,"orders":2},{"quantity":300,"price":63.05,"orders":1},{"quantity":300,"price":63.0,"orders":1}],"sell":[{"quantity":900,"price":63.75,"orders":3},{"quantity":300,"price":63.8,"orders":1},{"quantity":600,"price":64.45,"orders":2},{"quantity":300,"price":64.5,"orders":1},{"quantity":600,"price":65.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":63.5,"volume":114600,"average_price":66.25,"oi":201900.0,"net_change":1.75,"total_buy_quantity":24600.0,"total_sell_quantity":21900.0,"lower_circuit_limit":11.45,"upper_circuit_limit":112.05,"last_trade_time":"1751536789123","oi_day_high":218700.0,"oi_day_low":201900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":7.5,"high":8.9,"low":6.6,"close":7.9},"depth":{"buy":[{"quantity":3400,"price":7.8,"orders":2},{"quantity":3400,"price":7.75,"orders":2},{"quantity":5100,"price":7.7,"orders":3},{"quantity":5100,"price":7.65,"orders":2},{"quantity":1700,"price":7.6,"orders":1}],"sell":[{"quantity":3400,"price":8.0,"orders":2},{"quantity":5100,"price":8.05,"orders":3},{"quantity":3400,"price":8.1,"orders":2},{"quantity":5100,"price":8.15,"orders":2},{"quantity":1700,"price":8.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":7.9,"volume":238000,"average_price":7.54,"oi":260100.0,"net_change":-1.0,"total_buy_quantity":285600.0,"total_sell_quantity":294100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751536759412","oi_day_high":277100.0,"oi_day_low":251600.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":24.0,"high":26.7,"low":20.3,"close":25.95},"depth":{"buy":[{"quantity":700,"price":25.75,"orders":2},{"quantity":700,"price":25.7,"orders":2},{"quantity":700,"price":25.65,"orders":2},{"quantity":350,"price":25.6,"orders":1},{"quantity":1050,"price":25.45,"orders":1}],"sell":[{"quantity":350,"price":25.9,"orders":1},{"quantity":350,"price":25.95,"orders":1},{"quantity":1050,"price":26.0,"orders":3},{"quantity":700,"price":26.05,"orders":2},{"quantity":1400,"price":26.1,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":25.95,"volume":340200,"average_price":23.22,"oi":249900.0,"net_change":-0.5,"total_buy_quantity":385700.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.3,"upper_circuit_limit":52.6,"last_trade_time":"1751536798006","oi_day_high":255150.0,"oi_day_low":224350.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":10.0,"high":10.2,"low":8.7,"close":8.95},"depth":{"buy":[{"quantity":5850,"price":8.85,"orders":1},{"quantity":11700,"price":8.8,"orders":3},{"quantity":5850,"price":8.75,"orders":2},{"quantity":2925,"price":8.7,"orders":1},{"quantity":2925,"price":8.65,"orders":1}],"sell":[{"quantity":2925,"price":8.9,"orders":1},{"quantity":11700,"price":8.95,"orders":4},{"quantity":8775,"price":9.0,"orders":3},{"quantity":8775,"price":9.05,"orders":3},{"quantity":2925,"price":9.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":8.95,"volume":1790100,"average_price":9.37,"oi":2582775.0,"net_change":-1.0,"total_buy_quantity":394875.0,"total_sell_quantity":432900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751536787439","oi_day_high":2617875.0,"oi_day_low":2380950.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":4.3,"high":4.6,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":41250,"price":3.2,"orders":5},{"quantity":48750,"price":3.15,"orders":7},{"quantity":45000,"price":3.1,"orders":6},{"quantity":52500,"price":3.05,"orders":8},{"quantity":22500,"price":3.0,"orders":5}],"sell":[{"quantity":3750,"price":3.25,"orders":1},{"quantity":18750,"price":3.3,"orders":5},{"quantity":26250,"price":3.35,"orders":7},{"quantity":18750,"price":3.4,"orders":4},{"quantity":18750,"price":3.45,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":3.25,"volume":2812500,"average_price":3.54,"oi":4233750.0,"net_change":-0.95,"total_buy_quantity":772500.0,"total_sell_quantity":772500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751536780284","oi_day_high":4290000.0,"oi_day_low":3787500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":35.55,"high":39.8,"low":35.25,"close":39.0},"depth":{"buy":[{"quantity":825,"price":38.1,"orders":1},{"quantity":825,"price":37.95,"orders":1},{"quantity":825,"price":37.9,"orders":1},{"quantity":825,"price":37.75,"orders":1},{"quantity":1650,"price":37.55,"orders":2}],"sell":[{"quantity":825,"price":38.4,"orders":1},{"quantity":825,"price":38.45,"orders":1},{"quantity":825,"price":38.5,"orders":1},{"quantity":1650,"price":38.6,"orders":2},{"quantity":825,"price":38.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":39.0,"volume":115500,"average_price":37.32,"oi":729300.0,"net_change":-0.3,"total_buy_quantity":41250.0,"total_sell_quantity":78375.0,"lower_circuit_limit":12.8,"upper_circuit_limit":65.8,"last_trade_time":"1751536228975","oi_day_high":743325.0,"oi_day_low":726000.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":62.85,"high":87.85,"low":53.0,"close":86.25},"depth":{"buy":[{"quantity":1050,"price":85.05,"orders":3},{"quantity":350,"price":85.0,"orders":1},{"quantity":3500,"price":79.7,"orders":1},{"quantity":1400,"price":78.15,"orders":1},{"quantity":3500,"price":77.75,"orders":1}],"sell":[{"quantity":2800,"price":93.0,"orders":3},{"quantity":1750,"price":93.85,"orders":1},{"quantity":3500,"price":96.15,"orders":1},{"quantity":3500,"price":97.55,"orders":1},{"quantity":3500,"price":99.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":86.25,"volume":135100,"average_price":68.69,"oi":161350.0,"net_change":11.55,"total_buy_quantity":21000.0,"total_sell_quantity":32200.0,"lower_circuit_limit":15.55,"upper_circuit_limit":133.85,"last_trade_time":"1751536785013","oi_day_high":180950.0,"oi_day_low":156800.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":45.5,"high":48.0,"low":43.45,"close":48.0},"depth":{"buy":[{"quantity":325,"price":48.9,"orders":1},{"quantity":325,"price":48.85,"orders":1},{"quantity":325,"price":48.8,"orders":1},{"quantity":325,"price":48.75,"orders":1},{"quantity":325,"price":48.65,"orders":1}],"sell":[{"quantity":325,"price":50.8,"orders":1},{"quantity":325,"price":50.85,"orders":1},{"quantity":325,"price":50.9,"orders":1},{"quantity":650,"price":50.95,"orders":1},{"quantity":650,"price":51.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":48.0,"volume":4550,"average_price":45.79,"oi":16575.0,"net_change":2.55,"total_buy_quantity":55575.0,"total_sell_quantity":52325.0,"lower_circuit_limit":6.1,"upper_circuit_limit":84.8,"last_trade_time":"1751534777406","oi_day_high":17550.0,"oi_day_low":15925.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.65,"high":6.15,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":13500,"price":5.65,"orders":2},{"quantity":13500,"price":5.6,"orders":2},{"quantity":13500,"price":5.55,"orders":2},{"quantity":6750,"price":5.5,"orders":1},{"quantity":6750,"price":5.3,"orders":1}],"sell":[{"quantity":13500,"price":5.75,"orders":2},{"quantity":13500,"price":5.8,"orders":2},{"quantity":6750,"price":5.85,"orders":1},{"quantity":6750,"price":6.05,"orders":1},{"quantity":20250,"price":6.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.65,"volume":459000,"average_price":5.73,"oi":2207250.0,"net_change":-0.4,"total_buy_quantity":594000.0,"total_sell_quantity":465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751536758794","oi_day_high":2335500.0,"oi_day_low":2193750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":36.4,"high":39.35,"low":23.55,"close":24.15},"depth":{"buy":[{"quantity":125,"price":23.5,"orders":1},{"quantity":125,"price":23.45,"orders":1},{"quantity":125,"price":23.3,"orders":1},{"quantity":125,"price":23.1,"orders":1},{"quantity":375,"price":23.0,"orders":2}],"sell":[{"quantity":125,"price":24.65,"orders":1},{"quantity":250,"price":24.7,"orders":2},{"quantity":125,"price":24.75,"orders":1},{"quantity":250,"price":26.0,"orders":2},{"quantity":375,"price":26.05,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":24.15,"volume":57000,"average_price":29.09,"oi":67375.0,"net_change":-14.3,"total_buy_quantity":23375.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.95,"last_trade_time":"1751536788677","oi_day_high":73500.0,"oi_day_low":67000.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":122.0,"high":197.0,"low":103.55,"close":120.2},"depth":{"buy":[{"quantity":300,"price":118.5,"orders":2},{"quantity":300,"price":118.45,"orders":2},{"quantity":150,"price":118.4,"orders":1},{"quantity":300,"price":118.15,"orders":2},{"quantity":150,"price":118.1,"orders":1}],"sell":[{"quantity":300,"price":120.95,"orders":2},{"quantity":450,"price":121.0,"orders":3},{"quantity":150,"price":121.2,"orders":1},{"quantity":300,"price":121.25,"orders":1},{"quantity":300,"price":121.4,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":120.2,"volume":852300,"average_price":146.64,"oi":77250.0,"net_change":13.65,"total_buy_quantity":23850.0,"total_sell_quantity":15750.0,"lower_circuit_limit":17.05,"upper_circuit_limit":357.25,"last_trade_time":"1751536793062","oi_day_high":107850.0,"oi_day_low":77250.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":17.45,"high":18.75,"low":16.05,"close":17.25},"depth":{"buy":[{"quantity":2625,"price":17.25,"orders":1},{"quantity":1750,"price":16.85,"orders":1},{"quantity":875,"price":16.75,"orders":1},{"quantity":875,"price":16.7,"orders":1},{"quantity":1750,"price":16.45,"orders":1}],"sell":[{"quantity":875,"price":17.7,"orders":1},{"quantity":875,"price":17.75,"orders":1},{"quantity":875,"price":17.8,"orders":1},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":17.25,"volume":19250,"average_price":17.45,"oi":187250.0,"net_change":-0.6,"total_buy_quantity":206500.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1751533273121","oi_day_high":189875.0,"oi_day_low":186375.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":30.15,"high":31.65,"low":22.7,"close":23.0},"depth":{"buy":[{"quantity":525,"price":22.5,"orders":1},{"quantity":525,"price":22.45,"orders":1},{"quantity":525,"price":22.35,"orders":1},{"quantity":1050,"price":22.3,"orders":2},{"quantity":525,"price":22.25,"orders":1}],"sell":[{"quantity":1050,"price":22.8,"orders":2},{"quantity":525,"price":22.85,"orders":1},{"quantity":1575,"price":22.9,"orders":3},{"quantity":525,"price":22.95,"orders":1},{"quantity":525,"price":23.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":23.0,"volume":64050,"average_price":25.35,"oi":112350.0,"net_change":-7.15,"total_buy_quantity":96075.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1751536685852","oi_day_high":118650.0,"oi_day_low":112350.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":38.0,"high":55.45,"low":36.05,"close":45.0},"depth":{"buy":[{"quantity":300,"price":45.05,"orders":1},{"quantity":300,"price":45.0,"orders":1},{"quantity":300,"price":44.6,"orders":1},{"quantity":300,"price":44.55,"orders":1},{"quantity":300,"price":44.5,"orders":1}],"sell":[{"quantity":300,"price":45.65,"orders":1},{"quantity":300,"price":45.7,"orders":1},{"quantity":300,"price":45.75,"orders":1},{"quantity":600,"price":46.35,"orders":2},{"quantity":600,"price":46.4,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":45.0,"volume":371400,"average_price":48.26,"oi":115800.0,"net_change":5.25,"total_buy_quantity":69900.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.15,"last_trade_time":"1751536770912","oi_day_high":115800.0,"oi_day_low":94500.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.65,"high":6.0,"low":4.65,"close":5.85},"depth":{"buy":[{"quantity":7500,"price":5.8,"orders":3},{"quantity":12500,"price":5.75,"orders":5},{"quantity":17500,"price":5.7,"orders":6},{"quantity":20000,"price":5.65,"orders":6},{"quantity":12500,"price":5.6,"orders":4}],"sell":[{"quantity":25000,"price":5.9,"orders":4},{"quantity":10000,"price":5.95,"orders":4},{"quantity":22500,"price":6.0,"orders":6},{"quantity":22500,"price":6.05,"orders":6},{"quantity":7500,"price":6.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":5.85,"volume":2247500,"average_price":5.43,"oi":1497500.0,"net_change":0.2,"total_buy_quantity":655000.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751536763036","oi_day_high":1637500.0,"oi_day_low":1470000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":190.0,"high":199.3,"low":159.0,"close":188.4},"depth":{"buy":[{"quantity":250,"price":181.6,"orders":1},{"quantity":250,"price":181.55,"orders":1},{"quantity":250,"price":181.5,"orders":1},{"quantity":250,"price":181.35,"orders":1},{"quantity":250,"price":180.9,"orders":1}],"sell":[{"quantity":250,"price":188.75,"orders":1},{"quantity":250,"price":188.8,"orders":1},{"quantity":250,"price":189.15,"orders":1},{"quantity":500,"price":189.7,"orders":1},{"quantity":250,"price":189.8,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":188.4,"volume":7000,"average_price":179.28,"oi":22750.0,"net_change":-11.6,"total_buy_quantity":22000.0,"total_sell_quantity":29250.0,"lower_circuit_limit":90.0,"upper_circuit_limit":310.0,"last_trade_time":"1751536602554","oi_day_high":23500.0,"oi_day_low":22750.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":27900,"price":0.95,"orders":4},{"quantity":104625,"price":0.9,"orders":9},{"quantity":34875,"price":0.85,"orders":4},{"quantity":62775,"price":0.8,"orders":4},{"quantity":41850,"price":0.75,"orders":3}],"sell":[{"quantity":20925,"price":1.0,"orders":2},{"quantity":69750,"price":1.05,"orders":8},{"quantity":69750,"price":1.1,"orders":9},{"quantity":62775,"price":1.15,"orders":7},{"quantity":20925,"price":1.2,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":1.0,"volume":3361950,"average_price":0.92,"oi":4296600.0,"net_change":-0.05,"total_buy_quantity":6947100.0,"total_sell_quantity":1213650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1751536799805","oi_day_high":4338450.0,"oi_day_low":3982725.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":5.55,"high":6.0,"low":4.75,"close":4.9},"depth":{"buy":[{"quantity":38250,"price":4.8,"orders":6},{"quantity":51000,"price":4.75,"orders":7},{"quantity":51000,"price":4.7,"orders":7},{"quantity":51000,"price":4.65,"orders":6},{"quantity":17000,"price":4.6,"orders":4}],"sell":[{"quantity":80750,"price":4.9,"orders":4},{"quantity":38250,"price":4.95,"orders":8},{"quantity":38250,"price":5.0,"orders":8},{"quantity":17000,"price":5.05,"orders":3},{"quantity":38250,"price":5.1,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":4.9,"volume":2737000,"average_price":5.26,"oi":4012000.0,"net_change":-0.6,"total_buy_quantity":569500.0,"total_sell_quantity":1003000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1751536759569","oi_day_high":4012000.0,"oi_day_low":3612500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":36.0,"high":43.3,"low":35.45,"close":39.05},"depth":{"buy":[{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":37.5,"orders":1},{"quantity":425,"price":37.1,"orders":1},{"quantity":425,"price":37.05,"orders":1},{"quantity":850,"price":36.5,"orders":1}],"sell":[{"quantity":425,"price":42.0,"orders":1},{"quantity":8075,"price":42.05,"orders":1},{"quantity":425,"price":44.25,"orders":1},{"quantity":425,"price":44.3,"orders":1},{"quantity":425,"price":44.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":39.05,"volume":51000,"average_price":39.61,"oi":71825.0,"net_change":7.0,"total_buy_quantity":76500.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.05,"last_trade_time":"1751536686637","oi_day_high":71825.0,"oi_day_low":64175.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":120.0,"high":139.6,"low":103.3,"close":137.4},"depth":{"buy":[{"quantity":125,"price":134.45,"orders":1},{"quantity":125,"price":134.4,"orders":1},{"quantity":125,"price":132.25,"orders":1},{"quantity":375,"price":132.1,"orders":1},{"quantity":250,"price":132.05,"orders":1}],"sell":[{"quantity":125,"price":140.55,"orders":1},{"quantity":125,"price":140.6,"orders":1},{"quantity":125,"price":140.7,"orders":1},{"quantity":125,"price":140.8,"orders":1},{"quantity":375,"price":140.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":137.4,"volume":48625,"average_price":119.65,"oi":13625.0,"net_change":-6.25,"total_buy_quantity":15125.0,"total_sell_quantity":15625.0,"lower_circuit_limit":28.9,"upper_circuit_limit":258.4,"last_trade_time":"1751536759867","oi_day_high":15250.0,"oi_day_low":10875.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":38.45,"high":44.9,"low":37.6,"close":42.5},"depth":{"buy":[{"quantity":400,"price":42.2,"orders":1},{"quantity":400,"price":42.15,"orders":1},{"quantity":800,"price":42.05,"orders":1},{"quantity":400,"price":41.85,"orders":1},{"quantity":400,"price":41.5,"orders":1}],"sell":[{"quantity":400,"price":42.65,"orders":1},{"quantity":400,"price":42.7,"orders":1},{"quantity":400,"price":42.95,"orders":1},{"quantity":400,"price":43.0,"orders":1},{"quantity":400,"price":43.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":42.5,"volume":206000,"average_price":41.57,"oi":328000.0,"net_change":4.85,"total_buy_quantity":70400.0,"total_sell_quantity":116400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1751536779762","oi_day_high":337600.0,"oi_day_low":314000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":7.6,"high":9.55,"low":7.6,"close":8.4},"depth":{"buy":[{"quantity":1800,"price":8.2,"orders":1},{"quantity":5400,"price":8.15,"orders":3},{"quantity":3600,"price":8.1,"orders":2},{"quantity":7200,"price":8.05,"orders":3},{"quantity":1800,"price":8.0,"orders":1}],"sell":[{"quantity":3600,"price":8.35,"orders":2},{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.5,"orders":1},{"quantity":5400,"price":8.55,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":8.4,"volume":612000,"average_price":8.52,"oi":1400400.0,"net_change":0.5,"total_buy_quantity":345600.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751536740006","oi_day_high":1414800.0,"oi_day_low":1362600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":8.55,"high":9.85,"low":6.85,"close":6.85},"depth":{"buy":[{"quantity":4700,"price":6.9,"orders":1},{"quantity":14100,"price":6.85,"orders":3},{"quantity":14100,"price":6.8,"orders":3},{"quantity":18800,"price":6.75,"orders":2},{"quantity":18800,"price":6.7,"orders":2}],"sell":[{"quantity":9400,"price":7.0,"orders":2},{"quantity":9400,"price":7.05,"orders":2},{"quantity":9400,"price":7.1,"orders":2},{"quantity":9400,"price":7.15,"orders":2},{"quantity":32900,"price":7.2,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":6.85,"volume":883600,"average_price":8.72,"oi":1123300.0,"net_change":-1.4,"total_buy_quantity":606300.0,"total_sell_quantity":601600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751536741248","oi_day_high":1203200.0,"oi_day_low":1071600.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":310.0,"high":310.0,"low":213.15,"close":218.1},"depth":{"buy":[{"quantity":300,"price":216.9,"orders":2},{"quantity":150,"price":216.5,"orders":1},{"quantity":150,"price":215.85,"orders":1},{"quantity":150,"price":215.8,"orders":1},{"quantity":150,"price":215.75,"orders":1}],"sell":[{"quantity":150,"price":218.45,"orders":1},{"quantity":300,"price":218.5,"orders":1},{"quantity":150,"price":218.95,"orders":1},{"quantity":150,"price":219.2,"orders":1},{"quantity":150,"price":219.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":218.1,"volume":123900,"average_price":239.37,"oi":298350.0,"net_change":-129.15,"total_buy_quantity":12000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":581.9,"last_trade_time":"1751536796325","oi_day_high":298350.0,"oi_day_low":282450.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.9,"high":5.95,"low":4.4,"close":5.6},"depth":{"buy":[{"quantity":2100,"price":5.7,"orders":2},{"quantity":4200,"price":5.65,"orders":4},{"quantity":3150,"price":5.6,"orders":3},{"quantity":1050,"price":5.55,"orders":1},{"quantity":2100,"price":5.5,"orders":2}],"sell":[{"quantity":1050,"price":5.85,"orders":1},{"quantity":1050,"price":5.9,"orders":1},{"quantity":1050,"price":5.95,"orders":1},{"quantity":1050,"price":6.0,"orders":1},{"quantity":2100,"price":6.1,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":5.6,"volume":169050,"average_price":5.39,"oi":137550.0,"net_change":0.55,"total_buy_quantity":163800.0,"total_sell_quantity":116550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751536539506","oi_day_high":157500.0,"oi_day_low":137550.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":5.9,"high":6.35,"low":5.15,"close":5.25},"depth":{"buy":[{"quantity":8100,"price":5.25,"orders":3},{"quantity":8100,"price":5.2,"orders":6},{"quantity":17550,"price":5.15,"orders":9},{"quantity":5400,"price":5.1,"orders":4},{"quantity":9450,"price":5.05,"orders":4}],"sell":[{"quantity":2700,"price":5.3,"orders":2},{"quantity":9450,"price":5.35,"orders":7},{"quantity":8100,"price":5.4,"orders":6},{"quantity":10800,"price":5.45,"orders":7},{"quantity":9450,"price":5.5,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":5.25,"volume":1534950,"average_price":5.61,"oi":5189400.0,"net_change":-0.6,"total_buy_quantity":317250.0,"total_sell_quantity":436050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751536775193","oi_day_high":5194800.0,"oi_day_low":5142150.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":18.6,"high":21.2,"low":14.95,"close":18.95},"depth":{"buy":[{"quantity":1000,"price":18.95,"orders":1},{"quantity":6500,"price":18.9,"orders":3},{"quantity":2500,"price":18.85,"orders":5},{"quantity":3500,"price":18.8,"orders":7},{"quantity":2500,"price":18.75,"orders":3}],"sell":[{"quantity":1500,"price":19.0,"orders":1},{"quantity":2000,"price":19.05,"orders":2},{"quantity":8500,"price":19.1,"orders":9},{"quantity":3000,"price":19.15,"orders":4},{"quantity":6500,"price":19.2,"orders":8}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":18.95,"volume":4580000,"average_price":17.37,"oi":2918500.0,"net_change":-0.6,"total_buy_quantity":293000.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1751536794738","oi_day_high":3006000.0,"oi_day_low":2649000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":320.95,"high":396.1,"low":315.55,"close":347.0},"depth":{"buy":[{"quantity":75,"price":344.5,"orders":1},{"quantity":75,"price":344.45,"orders":1},{"quantity":75,"price":344.4,"orders":1},{"quantity":150,"price":344.3,"orders":2},{"quantity":150,"price":343.45,"orders":2}],"sell":[{"quantity":75,"price":349.95,"orders":1},{"quantity":75,"price":350.0,"orders":1},{"quantity":75,"price":355.2,"orders":1},{"quantity":150,"price":355.25,"orders":2},{"quantity":75,"price":355.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":347.0,"volume":121350,"average_price":362.66,"oi":46050.0,"net_change":28.3,"total_buy_quantity":11100.0,"total_sell_quantity":13500.0,"lower_circuit_limit":19.45,"upper_circuit_limit":617.95,"last_trade_time":"1751536796376","oi_day_high":48150.0,"oi_day_low":34725.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":10.25,"high":14.85,"low":8.3,"close":13.85},"depth":{"buy":[{"quantity":1150,"price":13.7,"orders":1},{"quantity":3450,"price":13.65,"orders":3},{"quantity":3450,"price":13.6,"orders":3},{"quantity":2300,"price":13.55,"orders":2},{"quantity":2300,"price":13.5,"orders":2}],"sell":[{"quantity":3450,"price":13.85,"orders":3},{"quantity":5750,"price":13.9,"orders":5},{"quantity":6900,"price":13.95,"orders":5},{"quantity":4600,"price":14.0,"orders":3},{"quantity":2300,"price":14.05,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":13.85,"volume":4887500,"average_price":10.92,"oi":1813550.0,"net_change":4.5,"total_buy_quantity":410550.0,"total_sell_quantity":239200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1751536796236","oi_day_high":1837700.0,"oi_day_low":1451300.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":9.95,"high":9.95,"low":7.55,"close":8.15},"depth":{"buy":[{"quantity":13275,"price":8.15,"orders":3},{"quantity":13275,"price":8.1,"orders":3},{"quantity":8850,"price":8.05,"orders":2},{"quantity":4425,"price":7.95,"orders":1},{"quantity":4425,"price":7.85,"orders":1}],"sell":[{"quantity":8850,"price":8.3,"orders":2},{"quantity":17700,"price":8.35,"orders":4},{"quantity":8850,"price":8.4,"orders":2},{"quantity":8850,"price":8.45,"orders":2},{"quantity":8850,"price":8.5,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":8.15,"volume":216825,"average_price":8.44,"oi":393825.0,"net_change":-1.35,"total_buy_quantity":455775.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1751536787573","oi_day_high":411525.0,"oi_day_low":345150.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":12.55,"high":13.5,"low":10.0,"close":10.3},"depth":{"buy":[{"quantity":3075,"price":10.2,"orders":3},{"quantity":3075,"price":10.15,"orders":3},{"quantity":6150,"price":10.1,"orders":5},{"quantity":3075,"price":10.05,"orders":2},{"quantity":28700,"price":10.0,"orders":6}],"sell":[{"quantity":1025,"price":10.3,"orders":1},{"quantity":7175,"price":10.35,"orders":3},{"quantity":6150,"price":10.4,"orders":4},{"quantity":6150,"price":10.45,"orders":3},{"quantity":3075,"price":10.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":10.3,"volume":2163775,"average_price":11.61,"oi":2089975.0,"net_change":-1.8,"total_buy_quantity":255225.0,"total_sell_quantity":580150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1751536779459","oi_day_high":2093050.0,"oi_day_low":1949550.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":11.1,"high":12.7,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":11850,"price":9.9,"orders":6},{"quantity":5925,"price":9.85,"orders":3},{"quantity":5925,"price":9.8,"orders":3},{"quantity":1975,"price":9.75,"orders":1},{"quantity":11850,"price":9.7,"orders":2}],"sell":[{"quantity":3950,"price":10.05,"orders":2},{"quantity":1975,"price":10.1,"orders":1},{"quantity":5925,"price":10.15,"orders":2},{"quantity":3950,"price":10.2,"orders":2},{"quantity":9875,"price":10.25,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":10.0,"volume":2065850,"average_price":11.02,"oi":1360775.0,"net_change":-0.85,"total_buy_quantity":329825.0,"total_sell_quantity":438450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1751536791798","oi_day_high":1408175.0,"oi_day_low":1291650.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":36.5,"high":39.5,"low":31.3,"close":31.65},"depth":{"buy":[{"quantity":375,"price":31.4,"orders":1},{"quantity":375,"price":31.35,"orders":1},{"quantity":375,"price":31.3,"orders":1},{"quantity":750,"price":31.25,"orders":2},{"quantity":1125,"price":31.1,"orders":1}],"sell":[{"quantity":375,"price":31.95,"orders":1},{"quantity":375,"price":32.0,"orders":1},{"quantity":1500,"price":32.05,"orders":2},{"quantity":375,"price":32.1,"orders":1},{"quantity":375,"price":32.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":31.65,"volume":71625,"average_price":34.84,"oi":148875.0,"net_change":-5.6,"total_buy_quantity":87375.0,"total_sell_quantity":93375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.15,"last_trade_time":"1751536795266","oi_day_high":149625.0,"oi_day_low":128250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":54.95,"high":58.0,"low":43.6,"close":45.3},"depth":{"buy":[{"quantity":475,"price":45.4,"orders":1},{"quantity":475,"price":45.35,"orders":1},{"quantity":950,"price":45.3,"orders":2},{"quantity":475,"price":45.05,"orders":1},{"quantity":950,"price":44.75,"orders":2}],"sell":[{"quantity":475,"price":45.8,"orders":1},{"quantity":950,"price":45.85,"orders":2},{"quantity":950,"price":45.9,"orders":2},{"quantity":475,"price":45.95,"orders":1},{"quantity":475,"price":46.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":45.3,"volume":187150,"average_price":48.65,"oi":443175.0,"net_change":-10.2,"total_buy_quantity":49400.0,"total_sell_quantity":26125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.15,"last_trade_time":"1751536739980","oi_day_high":453150.0,"oi_day_low":426550.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":63.6,"high":68.0,"low":50.2,"close":53.15},"depth":{"buy":[{"quantity":175,"price":53.0,"orders":1},{"quantity":2100,"price":52.9,"orders":2},{"quantity":175,"price":52.45,"orders":1},{"quantity":350,"price":52.4,"orders":1},{"quantity":175,"price":52.35,"orders":1}],"sell":[{"quantity":175,"price":54.0,"orders":1},{"quantity":350,"price":54.05,"orders":1},{"quantity":175,"price":54.1,"orders":1},{"quantity":350,"price":54.35,"orders":1},{"quantity":175,"price":55.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":53.15,"volume":63000,"average_price":56.64,"oi":115850.0,"net_change":-7.45,"total_buy_quantity":43225.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.45,"last_trade_time":"1751536740020","oi_day_high":117075.0,"oi_day_low":108325.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":12.2,"high":13.65,"low":11.8,"close":13.3},"depth":{"buy":[{"quantity":2775,"price":13.3,"orders":1},{"quantity":5550,"price":13.25,"orders":2},{"quantity":5550,"price":13.2,"orders":2},{"quantity":8325,"price":13.15,"orders":3},{"quantity":2775,"price":13.1,"orders":1}],"sell":[{"quantity":2775,"price":13.45,"orders":1},{"quantity":8325,"price":13.5,"orders":3},{"quantity":8325,"price":13.55,"orders":2},{"quantity":2775,"price":13.6,"orders":1},{"quantity":5550,"price":13.65,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":13.3,"volume":341325,"average_price":12.76,"oi":1456875.0,"net_change":0.85,"total_buy_quantity":327450.0,"total_sell_quantity":371850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1751536703791","oi_day_high":1479075.0,"oi_day_low":1454100.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":74.9,"high":90.3,"low":70.55,"close":88.85},"depth":{"buy":[{"quantity":400,"price":87.7,"orders":1},{"quantity":400,"price":87.65,"orders":1},{"quantity":400,"price":87.45,"orders":1},{"quantity":800,"price":86.8,"orders":2},{"quantity":400,"price":81.3,"orders":1}],"sell":[{"quantity":800,"price":88.25,"orders":2},{"quantity":400,"price":88.3,"orders":1},{"quantity":400,"price":88.65,"orders":1},{"quantity":400,"price":88.7,"orders":1},{"quantity":2000,"price":88.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":88.85,"volume":314800,"average_price":80.97,"oi":378400.0,"net_change":24.7,"total_buy_quantity":24000.0,"total_sell_quantity":41200.0,"lower_circuit_limit":13.7,"upper_circuit_limit":163.15,"last_trade_time":"1751536773255","oi_day_high":385600.0,"oi_day_low":372400.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":46.05,"high":54.4,"low":34.9,"close":35.5},"depth":{"buy":[{"quantity":475,"price":35.15,"orders":1},{"quantity":475,"price":35.1,"orders":1},{"quantity":1425,"price":35.05,"orders":2},{"quantity":950,"price":35.0,"orders":1},{"quantity":950,"price":34.9,"orders":1}],"sell":[{"quantity":475,"price":35.65,"orders":1},{"quantity":950,"price":35.7,"orders":2},{"quantity":950,"price":35.75,"orders":2},{"quantity":475,"price":35.8,"orders":1},{"quantity":475,"price":35.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":35.5,"volume":186200,"average_price":40.74,"oi":284050.0,"net_change":-12.95,"total_buy_quantity":69825.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.75,"last_trade_time":"1751536774383","oi_day_high":287375.0,"oi_day_low":269800.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":202.4,"high":202.4,"low":137.0,"close":176.0},"depth":{"buy":[{"quantity":75,"price":174.75,"orders":1},{"quantity":75,"price":174.7,"orders":1},{"quantity":75,"price":174.65,"orders":1},{"quantity":150,"price":172.15,"orders":2},{"quantity":150,"price":172.05,"orders":1}],"sell":[{"quantity":75,"price":176.25,"orders":1},{"quantity":75,"price":176.35,"orders":1},{"quantity":150,"price":177.95,"orders":1},{"quantity":75,"price":178.45,"orders":1},{"quantity":225,"price":178.55,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":176.0,"volume":107100,"average_price":161.85,"oi":78525.0,"net_change":-25.15,"total_buy_quantity":23325.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":407.9,"last_trade_time":"1751536795417","oi_day_high":80850.0,"oi_day_low":69450.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":5.95,"high":7.05,"low":5.4,"close":6.35},"depth":{"buy":[{"quantity":8100,"price":6.3,"orders":4},{"quantity":6075,"price":6.25,"orders":3},{"quantity":6075,"price":6.2,"orders":3},{"quantity":6075,"price":6.15,"orders":3},{"quantity":6075,"price":6.1,"orders":3}],"sell":[{"quantity":4050,"price":6.45,"orders":2},{"quantity":22275,"price":6.5,"orders":4},{"quantity":6075,"price":6.55,"orders":3},{"quantity":8100,"price":6.6,"orders":4},{"quantity":4050,"price":6.65,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":6.35,"volume":739125,"average_price":6.06,"oi":1164375.0,"net_change":-0.4,"total_buy_quantity":368550.0,"total_sell_quantity":467775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1751536656618","oi_day_high":1231200.0,"oi_day_low":1109700.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.55,"high":6.8,"low":4.4,"close":5.55},"depth":{"buy":[{"quantity":4500,"price":5.5,"orders":2},{"quantity":20250,"price":5.45,"orders":5},{"quantity":20250,"price":5.4,"orders":4},{"quantity":24750,"price":5.35,"orders":5},{"quantity":15750,"price":5.3,"orders":5}],"sell":[{"quantity":9000,"price":5.55,"orders":3},{"quantity":27000,"price":5.6,"orders":8},{"quantity":15750,"price":5.65,"orders":4},{"quantity":9000,"price":5.7,"orders":2},{"quantity":15750,"price":5.75,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.55,"volume":7870500,"average_price":5.21,"oi":3010500.0,"net_change":-1.4,"total_buy_quantity":663750.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1751536797021","oi_day_high":3669750.0,"oi_day_low":2614500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":26.8,"high":30.8,"low":25.5,"close":29.8},"depth":{"buy":[{"quantity":1000,"price":29.8,"orders":1},{"quantity":3000,"price":29.6,"orders":3},{"quantity":2000,"price":29.55,"orders":2},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.45,"orders":1}],"sell":[{"quantity":1000,"price":29.95,"orders":1},{"quantity":1000,"price":30.0,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":3000,"price":30.1,"orders":2},{"quantity":3000,"price":30.15,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":29.8,"volume":241000,"average_price":28.36,"oi":312000.0,"net_change":2.95,"total_buy_quantity":143000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":3.4,"upper_circuit_limit":50.3,"last_trade_time":"1751536775175","oi_day_high":333000.0,"oi_day_low":312000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":8.65,"high":10.0,"low":8.6,"close":8.85},"depth":{"buy":[{"quantity":6300,"price":8.8,"orders":2},{"quantity":6300,"price":8.75,"orders":2},{"quantity":6300,"price":8.7,"orders":2},{"quantity":3150,"price":8.65,"orders":1},{"quantity":3150,"price":8.2,"orders":1}],"sell":[{"quantity":3150,"price":8.9,"orders":1},{"quantity":3150,"price":8.95,"orders":1},{"quantity":3150,"price":9.0,"orders":1},{"quantity":6300,"price":9.05,"orders":2},{"quantity":3150,"price":9.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":8.85,"volume":229950,"average_price":9.38,"oi":815850.0,"net_change":0.4,"total_buy_quantity":371700.0,"total_sell_quantity":365400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1751536677058","oi_day_high":875700.0,"oi_day_low":815850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.8,"high":9.8,"low":8.1,"close":9.45},"depth":{"buy":[{"quantity":3100,"price":9.15,"orders":1},{"quantity":9300,"price":9.1,"orders":3},{"quantity":15500,"price":9.05,"orders":4},{"quantity":6200,"price":9.0,"orders":2},{"quantity":3100,"price":8.95,"orders":1}],"sell":[{"quantity":3100,"price":9.3,"orders":1},{"quantity":3100,"price":9.35,"orders":1},{"quantity":6200,"price":9.4,"orders":2},{"quantity":9300,"price":9.45,"orders":3},{"quantity":12400,"price":9.5,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":9.45,"volume":917600,"average_price":8.84,"oi":868000.0,"net_change":0.5,"total_buy_quantity":440200.0,"total_sell_quantity":486700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751536665672","oi_day_high":889700.0,"oi_day_low":815300.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":109.0,"high":109.0,"low":82.25,"close":87.95},"depth":{"buy":[{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.85,"orders":1},{"quantity":350,"price":86.55,"orders":2},{"quantity":175,"price":86.5,"orders":1},{"quantity":350,"price":85.55,"orders":1}],"sell":[{"quantity":350,"price":90.8,"orders":2},{"quantity":350,"price":90.85,"orders":2},{"quantity":350,"price":91.45,"orders":2},{"quantity":350,"price":92.0,"orders":1},{"quantity":175,"price":105.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":87.95,"volume":17325,"average_price":92.73,"oi":9800.0,"net_change":-35.85,"total_buy_quantity":31325.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.55,"last_trade_time":"1751536785016","oi_day_high":12075.0,"oi_day_low":9100.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":5.15,"high":7.9,"low":5.15,"close":7.8},"depth":{"buy":[{"quantity":7200,"price":7.7,"orders":2},{"quantity":14400,"price":7.65,"orders":3},{"quantity":14400,"price":7.6,"orders":4},{"quantity":43200,"price":7.55,"orders":5},{"quantity":10800,"price":7.5,"orders":3}],"sell":[{"quantity":7200,"price":7.85,"orders":2},{"quantity":7200,"price":7.9,"orders":2},{"quantity":7200,"price":7.95,"orders":2},{"quantity":18000,"price":8.0,"orders":5},{"quantity":10800,"price":8.05,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":7.8,"volume":2635200,"average_price":6.76,"oi":1782000.0,"net_change":2.5,"total_buy_quantity":662400.0,"total_sell_quantity":590400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751536799110","oi_day_high":1962000.0,"oi_day_low":1767600.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":11.4,"high":12.2,"low":10.1,"close":10.25},"depth":{"buy":[{"quantity":1650,"price":10.75,"orders":1},{"quantity":1650,"price":10.7,"orders":1},{"quantity":1650,"price":10.25,"orders":1},{"quantity":1650,"price":10.2,"orders":1},{"quantity":3300,"price":10.15,"orders":2}],"sell":[{"quantity":3300,"price":11.05,"orders":2},{"quantity":1650,"price":11.3,"orders":1},{"quantity":1650,"price":11.35,"orders":1},{"quantity":3300,"price":11.4,"orders":2},{"quantity":1650,"price":11.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":10.25,"volume":202950,"average_price":11.14,"oi":785400.0,"net_change":-1.45,"total_buy_quantity":252450.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1751536793481","oi_day_high":825000.0,"oi_day_low":785400.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":35.7,"high":47.0,"low":35.7,"close":44.25},"depth":{"buy":[{"quantity":1400,"price":44.0,"orders":2},{"quantity":1400,"price":43.95,"orders":2},{"quantity":2100,"price":43.9,"orders":3},{"quantity":2100,"price":43.85,"orders":3},{"quantity":700,"price":43.8,"orders":1}],"sell":[{"quantity":700,"price":44.4,"orders":1},{"quantity":700,"price":44.55,"orders":1},{"quantity":700,"price":44.6,"orders":1},{"quantity":700,"price":44.65,"orders":1},{"quantity":1400,"price":44.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":44.25,"volume":338100,"average_price":43.02,"oi":701400.0,"net_change":2.35,"total_buy_quantity":67900.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.1,"last_trade_time":"1751536560818","oi_day_high":707000.0,"oi_day_low":673400.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":7.6,"high":8.15,"low":6.2,"close":7.95},"depth":{"buy":[{"quantity":7500,"price":7.95,"orders":2},{"quantity":3750,"price":7.9,"orders":1},{"quantity":15000,"price":7.85,"orders":3},{"quantity":3750,"price":7.8,"orders":1},{"quantity":3750,"price":7.75,"orders":1}],"sell":[{"quantity":11250,"price":8.05,"orders":3},{"quantity":11250,"price":8.1,"orders":3},{"quantity":41250,"price":8.15,"orders":5},{"quantity":3750,"price":8.2,"orders":1},{"quantity":3750,"price":8.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":7.95,"volume":1893750,"average_price":7.07,"oi":1293750.0,"net_change":0.05,"total_buy_quantity":573750.0,"total_sell_quantity":483750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751536566680","oi_day_high":1398750.0,"oi_day_low":1263750.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":61.45,"high":65.15,"low":57.7,"close":63.55},"depth":{"buy":[{"quantity":550,"price":62.95,"orders":1},{"quantity":1375,"price":62.9,"orders":1},{"quantity":825,"price":61.85,"orders":1},{"quantity":825,"price":61.3,"orders":1},{"quantity":550,"price":61.25,"orders":2}],"sell":[{"quantity":550,"price":63.95,"orders":2},{"quantity":550,"price":65.6,"orders":2},{"quantity":550,"price":65.8,"orders":2},{"quantity":825,"price":65.95,"orders":1},{"quantity":275,"price":66.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":63.55,"volume":47025,"average_price":61.17,"oi":102575.0,"net_change":-2.4,"total_buy_quantity":49500.0,"total_sell_quantity":39325.0,"lower_circuit_limit":2.25,"upper_circuit_limit":129.65,"last_trade_time":"1751536708104","oi_day_high":104775.0,"oi_day_low":98175.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":28.25,"high":29.85,"low":24.15,"close":24.4},"depth":{"buy":[{"quantity":1000,"price":24.2,"orders":1},{"quantity":2000,"price":24.15,"orders":2},{"quantity":4000,"price":24.1,"orders":4},{"quantity":2000,"price":24.05,"orders":2},{"quantity":2000,"price":24.0,"orders":2}],"sell":[{"quantity":1000,"price":24.4,"orders":1},{"quantity":3000,"price":24.45,"orders":3},{"quantity":1000,"price":24.5,"orders":1},{"quantity":2000,"price":24.55,"orders":2},{"quantity":1000,"price":24.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":24.4,"volume":663000,"average_price":25.79,"oi":543000.0,"net_change":-4.25,"total_buy_quantity":165000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":55.2,"last_trade_time":"1751536782494","oi_day_high":543000.0,"oi_day_low":414000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":9.8,"high":11.2,"low":9.1,"close":10.6},"depth":{"buy":[{"quantity":19400,"price":10.55,"orders":4},{"quantity":7275,"price":10.5,"orders":3},{"quantity":9700,"price":10.45,"orders":3},{"quantity":4850,"price":10.4,"orders":2},{"quantity":2425,"price":10.35,"orders":1}],"sell":[{"quantity":2425,"price":10.65,"orders":1},{"quantity":4850,"price":10.7,"orders":2},{"quantity":12125,"price":10.75,"orders":4},{"quantity":2425,"price":10.8,"orders":1},{"quantity":9700,"price":10.85,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":10.6,"volume":1404075,"average_price":10.04,"oi":1091250.0,"net_change":-0.4,"total_buy_quantity":276450.0,"total_sell_quantity":269175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751536719856","oi_day_high":1117925.0,"oi_day_low":986975.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":402.35,"high":405.0,"low":319.5,"close":374.75},"depth":{"buy":[{"quantity":150,"price":364.5,"orders":2},{"quantity":75,"price":360.6,"orders":1},{"quantity":150,"price":360.55,"orders":1},{"quantity":150,"price":357.05,"orders":1},{"quantity":75,"price":340.2,"orders":1}],"sell":[{"quantity":75,"price":373.4,"orders":1},{"quantity":75,"price":373.45,"orders":1},{"quantity":150,"price":374.45,"orders":1},{"quantity":75,"price":377.9,"orders":1},{"quantity":150,"price":377.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":374.75,"volume":23475,"average_price":358.14,"oi":15900.0,"net_change":-38.0,"total_buy_quantity":6975.0,"total_sell_quantity":6975.0,"lower_circuit_limit":93.55,"upper_circuit_limit":731.95,"last_trade_time":"1751536775411","oi_day_high":18000.0,"oi_day_low":14700.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":14.55,"high":16.25,"low":13.0,"close":13.25},"depth":{"buy":[{"quantity":1225,"price":13.25,"orders":1},{"quantity":2450,"price":13.2,"orders":2},{"quantity":4900,"price":13.15,"orders":4},{"quantity":1225,"price":13.1,"orders":1},{"quantity":7350,"price":13.05,"orders":5}],"sell":[{"quantity":1225,"price":13.4,"orders":1},{"quantity":2450,"price":13.45,"orders":2},{"quantity":8575,"price":13.5,"orders":6},{"quantity":1225,"price":13.55,"orders":1},{"quantity":8575,"price":13.6,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":13.25,"volume":1974700,"average_price":14.75,"oi":3291575.0,"net_change":-2.0,"total_buy_quantity":296450.0,"total_sell_quantity":798700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1751536798545","oi_day_high":3318525.0,"oi_day_low":3120075.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":96.95,"high":100.0,"low":74.2,"close":78.55},"depth":{"buy":[{"quantity":150,"price":78.6,"orders":1},{"quantity":150,"price":78.55,"orders":1},{"quantity":150,"price":78.15,"orders":1},{"quantity":150,"price":78.05,"orders":1},{"quantity":150,"price":78.0,"orders":1}],"sell":[{"quantity":150,"price":79.45,"orders":1},{"quantity":150,"price":79.5,"orders":1},{"quantity":150,"price":79.55,"orders":1},{"quantity":450,"price":79.6,"orders":3},{"quantity":150,"price":79.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":78.55,"volume":392100,"average_price":82.65,"oi":457950.0,"net_change":-23.85,"total_buy_quantity":37050.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.05,"last_trade_time":"1751536780655","oi_day_high":483900.0,"oi_day_low":454800.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":74.0,"high":82.55,"low":68.8,"close":81.4},"depth":{"buy":[{"quantity":500,"price":79.8,"orders":2},{"quantity":250,"price":79.75,"orders":1},{"quantity":500,"price":79.7,"orders":2},{"quantity":250,"price":79.65,"orders":1},{"quantity":250,"price":79.55,"orders":1}],"sell":[{"quantity":250,"price":81.75,"orders":1},{"quantity":250,"price":82.1,"orders":1},{"quantity":500,"price":82.25,"orders":2},{"quantity":250,"price":82.3,"orders":1},{"quantity":250,"price":82.7,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":81.4,"volume":38500,"average_price":74.93,"oi":43000.0,"net_change":-2.25,"total_buy_quantity":14000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":33.5,"upper_circuit_limit":133.8,"last_trade_time":"1751536431728","oi_day_high":46000.0,"oi_day_low":40000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":34.0,"high":34.0,"low":34.0,"close":34.0},"depth":{"buy":[{"quantity":6350,"price":23.0,"orders":1},{"quantity":3175,"price":22.0,"orders":1},{"quantity":3175,"price":20.1,"orders":1},{"quantity":6350,"price":20.0,"orders":1},{"quantity":3175,"price":15.5,"orders":1}],"sell":[{"quantity":12700,"price":33.8,"orders":1},{"quantity":12700,"price":40.0,"orders":1},{"quantity":6350,"price":43.8,"orders":1},{"quantity":6350,"price":43.9,"orders":1},{"quantity":3175,"price":45.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":34.0,"volume":0,"average_price":0.0,"oi":288925.0,"net_change":0.0,"total_buy_quantity":38100.0,"total_sell_quantity":41275.0,"lower_circuit_limit":14.0,"upper_circuit_limit":54.0,"last_trade_time":"1751429966000","oi_day_high":295275.0,"oi_day_low":288925.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":107.4,"high":166.0,"low":107.4,"close":163.0},"depth":{"buy":[{"quantity":325,"price":163.55,"orders":1},{"quantity":1300,"price":157.85,"orders":1},{"quantity":1625,"price":157.2,"orders":1},{"quantity":3250,"price":155.1,"orders":1},{"quantity":3250,"price":153.3,"orders":1}],"sell":[{"quantity":650,"price":168.7,"orders":2},{"quantity":325,"price":168.75,"orders":1},{"quantity":325,"price":168.8,"orders":1},{"quantity":325,"price":168.85,"orders":1},{"quantity":325,"price":169.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":163.0,"volume":11700,"average_price":135.72,"oi":24050.0,"net_change":62.8,"total_buy_quantity":11700.0,"total_sell_quantity":18200.0,"lower_circuit_limit":11.55,"upper_circuit_limit":306.95,"last_trade_time":"1751531398478","oi_day_high":26000.0,"oi_day_low":24050.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":173.05,"high":177.8,"low":105.0,"close":122.95},"depth":{"buy":[{"quantity":300,"price":121.95,"orders":2},{"quantity":150,"price":121.35,"orders":1},{"quantity":150,"price":121.3,"orders":1},{"quantity":150,"price":120.95,"orders":1},{"quantity":150,"price":120.9,"orders":1}],"sell":[{"quantity":150,"price":122.7,"orders":1},{"quantity":150,"price":122.75,"orders":1},{"quantity":150,"price":122.8,"orders":1},{"quantity":150,"price":122.9,"orders":1},{"quantity":300,"price":122.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":122.95,"volume":364800,"average_price":121.63,"oi":260550.0,"net_change":-47.95,"total_buy_quantity":19800.0,"total_sell_quantity":29550.0,"lower_circuit_limit":64.45,"upper_circuit_limit":277.35,"last_trade_time":"1751536797381","oi_day_high":260550.0,"oi_day_low":234900.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":23.3,"high":25.65,"low":20.9,"close":21.9},"depth":{"buy":[{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.0,"orders":1}],"sell":[{"quantity":3000,"price":21.8,"orders":3},{"quantity":1000,"price":22.05,"orders":1},{"quantity":2000,"price":22.1,"orders":2},{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":21.9,"volume":64000,"average_price":22.28,"oi":248000.0,"net_change":-2.25,"total_buy_quantity":89000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":44.15,"last_trade_time":"1751536778846","oi_day_high":251000.0,"oi_day_low":235000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":14.6,"high":15.2,"low":11.1,"close":11.15},"depth":{"buy":[{"quantity":1300,"price":11.2,"orders":1},{"quantity":3900,"price":11.15,"orders":3},{"quantity":6500,"price":11.1,"orders":5},{"quantity":9100,"price":11.05,"orders":6},{"quantity":7800,"price":11.0,"orders":6}],"sell":[{"quantity":7800,"price":11.3,"orders":5},{"quantity":5200,"price":11.35,"orders":4},{"quantity":7800,"price":11.4,"orders":5},{"quantity":2600,"price":11.45,"orders":2},{"quantity":3900,"price":11.5,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":11.15,"volume":4992000,"average_price":13.55,"oi":4347200.0,"net_change":-2.45,"total_buy_quantity":289900.0,"total_sell_quantity":1210300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1751536787456","oi_day_high":4361500.0,"oi_day_low":3637400.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":16.8,"high":24.75,"low":14.55,"close":23.85},"depth":{"buy":[{"quantity":1250,"price":23.6,"orders":2},{"quantity":1875,"price":23.4,"orders":3},{"quantity":1250,"price":23.35,"orders":2},{"quantity":1250,"price":23.3,"orders":2},{"quantity":2500,"price":23.25,"orders":3}],"sell":[{"quantity":1875,"price":23.95,"orders":3},{"quantity":625,"price":24.0,"orders":1},{"quantity":1250,"price":24.1,"orders":2},{"quantity":2500,"price":24.15,"orders":4},{"quantity":1250,"price":24.2,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":23.85,"volume":1065000,"average_price":19.74,"oi":469375.0,"net_change":7.6,"total_buy_quantity":368125.0,"total_sell_quantity":99375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1751536798626","oi_day_high":473750.0,"oi_day_low":300000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":613.2,"high":613.2,"low":505.0,"close":505.0},"depth":{"buy":[{"quantity":100,"price":494.75,"orders":1},{"quantity":100,"price":494.7,"orders":1},{"quantity":100,"price":473.1,"orders":1},{"quantity":700,"price":473.05,"orders":2},{"quantity":1000,"price":472.5,"orders":1}],"sell":[{"quantity":100,"price":509.7,"orders":1},{"quantity":100,"price":509.75,"orders":1},{"quantity":100,"price":524.95,"orders":1},{"quantity":300,"price":525.0,"orders":1},{"quantity":100,"price":545.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":505.0,"volume":400,"average_price":555.93,"oi":42200.0,"net_change":-90.55,"total_buy_quantity":4900.0,"total_sell_quantity":8700.0,"lower_circuit_limit":171.0,"upper_circuit_limit":1020.1,"last_trade_time":"1751536505635","oi_day_high":42500.0,"oi_day_low":42200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":41.7,"high":46.75,"low":39.55,"close":44.35},"depth":{"buy":[{"quantity":1175,"price":44.4,"orders":1},{"quantity":1175,"price":44.3,"orders":1},{"quantity":1175,"price":44.25,"orders":1},{"quantity":1175,"price":44.2,"orders":1},{"quantity":1175,"price":44.15,"orders":1}],"sell":[{"quantity":1175,"price":45.4,"orders":1},{"quantity":1175,"price":45.45,"orders":1},{"quantity":1175,"price":45.5,"orders":1},{"quantity":1175,"price":45.55,"orders":1},{"quantity":1175,"price":45.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":44.35,"volume":83425,"average_price":43.01,"oi":200925.0,"net_change":-3.95,"total_buy_quantity":123375.0,"total_sell_quantity":121025.0,"lower_circuit_limit":12.65,"upper_circuit_limit":83.95,"last_trade_time":"1751536798675","oi_day_high":200925.0,"oi_day_low":179775.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":142.0,"high":142.0,"low":111.05,"close":119.4},"depth":{"buy":[{"quantity":175,"price":119.05,"orders":1},{"quantity":175,"price":119.0,"orders":1},{"quantity":350,"price":118.8,"orders":1},{"quantity":350,"price":118.4,"orders":1},{"quantity":175,"price":116.85,"orders":1}],"sell":[{"quantity":175,"price":121.75,"orders":1},{"quantity":175,"price":121.8,"orders":1},{"quantity":350,"price":121.85,"orders":2},{"quantity":175,"price":121.9,"orders":1},{"quantity":350,"price":123.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":119.4,"volume":26600,"average_price":127.0,"oi":39725.0,"net_change":-17.25,"total_buy_quantity":25725.0,"total_sell_quantity":29925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.45,"last_trade_time":"1751536701265","oi_day_high":39725.0,"oi_day_low":37100.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":34.3,"high":45.0,"low":24.6,"close":24.8},"depth":{"buy":[{"quantity":750,"price":24.6,"orders":2},{"quantity":750,"price":24.5,"orders":2},{"quantity":375,"price":24.35,"orders":1},{"quantity":375,"price":24.3,"orders":1},{"quantity":750,"price":24.25,"orders":1}],"sell":[{"quantity":375,"price":24.8,"orders":1},{"quantity":375,"price":24.85,"orders":1},{"quantity":750,"price":24.9,"orders":2},{"quantity":1500,"price":24.95,"orders":4},{"quantity":750,"price":25.0,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":24.8,"volume":632625,"average_price":30.34,"oi":293625.0,"net_change":-18.65,"total_buy_quantity":303750.0,"total_sell_quantity":106125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.0,"last_trade_time":"1751536799218","oi_day_high":293625.0,"oi_day_low":209625.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":112.8,"high":112.8,"low":112.75,"close":112.75},"depth":{"buy":[{"quantity":350,"price":122.8,"orders":1},{"quantity":1400,"price":122.75,"orders":1},{"quantity":1050,"price":122.7,"orders":1},{"quantity":1400,"price":116.75,"orders":1},{"quantity":350,"price":115.0,"orders":1}],"sell":[{"quantity":700,"price":136.4,"orders":2},{"quantity":350,"price":136.45,"orders":1},{"quantity":2450,"price":136.55,"orders":2},{"quantity":3500,"price":137.0,"orders":1},{"quantity":3500,"price":137.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":112.75,"volume":700,"average_price":112.77,"oi":76650.0,"net_change":-5.15,"total_buy_quantity":27300.0,"total_sell_quantity":26250.0,"lower_circuit_limit":42.2,"upper_circuit_limit":193.6,"last_trade_time":"1751516880085","oi_day_high":76650.0,"oi_day_low":76650.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":6.35,"high":6.45,"low":5.55,"close":5.6},"depth":{"buy":[{"quantity":6900,"price":5.6,"orders":2},{"quantity":17250,"price":5.55,"orders":4},{"quantity":34500,"price":5.5,"orders":9},{"quantity":17250,"price":5.45,"orders":4},{"quantity":17250,"price":5.4,"orders":4}],"sell":[{"quantity":10350,"price":5.7,"orders":3},{"quantity":20700,"price":5.75,"orders":4},{"quantity":13800,"price":5.8,"orders":3},{"quantity":20700,"price":5.85,"orders":5},{"quantity":6900,"price":5.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":5.6,"volume":1990650,"average_price":5.91,"oi":4146900.0,"net_change":-0.75,"total_buy_quantity":683100.0,"total_sell_quantity":924600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1751536622955","oi_day_high":4177950.0,"oi_day_low":3905400.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":21.75,"high":23.05,"low":17.6,"close":18.5},"depth":{"buy":[{"quantity":5300,"price":17.8,"orders":2},{"quantity":2650,"price":17.55,"orders":1},{"quantity":2650,"price":17.5,"orders":1},{"quantity":7950,"price":17.45,"orders":1},{"quantity":10600,"price":17.35,"orders":2}],"sell":[{"quantity":2650,"price":18.05,"orders":1},{"quantity":2650,"price":18.1,"orders":1},{"quantity":7950,"price":18.15,"orders":3},{"quantity":7950,"price":18.25,"orders":1},{"quantity":7950,"price":18.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":18.5,"volume":498200,"average_price":18.98,"oi":1128900.0,"net_change":-2.35,"total_buy_quantity":280900.0,"total_sell_quantity":471700.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1751536750494","oi_day_high":1282600.0,"oi_day_low":1128900.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":24.0,"high":25.1,"low":21.45,"close":21.7},"depth":{"buy":[{"quantity":3750,"price":21.55,"orders":3},{"quantity":1250,"price":21.5,"orders":1},{"quantity":3750,"price":21.05,"orders":2},{"quantity":7500,"price":21.0,"orders":3},{"quantity":1250,"price":20.95,"orders":1}],"sell":[{"quantity":2500,"price":21.9,"orders":2},{"quantity":1250,"price":22.0,"orders":1},{"quantity":3750,"price":22.15,"orders":2},{"quantity":1250,"price":22.25,"orders":1},{"quantity":1250,"price":22.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":21.7,"volume":331250,"average_price":23.48,"oi":407500.0,"net_change":-1.75,"total_buy_quantity":167500.0,"total_sell_quantity":263750.0,"lower_circuit_limit":1.45,"upper_circuit_limit":45.45,"last_trade_time":"1751536786435","oi_day_high":407500.0,"oi_day_low":330000.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":13.5,"high":14.4,"low":10.3,"close":12.2},"depth":{"buy":[{"quantity":7250,"price":12.1,"orders":4},{"quantity":7250,"price":12.05,"orders":5},{"quantity":4350,"price":12.0,"orders":3},{"quantity":4350,"price":11.95,"orders":3},{"quantity":5800,"price":11.9,"orders":3}],"sell":[{"quantity":4350,"price":12.25,"orders":3},{"quantity":2900,"price":12.3,"orders":2},{"quantity":2900,"price":12.35,"orders":2},{"quantity":4350,"price":12.4,"orders":3},{"quantity":7250,"price":12.45,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":12.2,"volume":1339800,"average_price":12.31,"oi":1155650.0,"net_change":3.45,"total_buy_quantity":395850.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1751536682074","oi_day_high":1273100.0,"oi_day_low":1119400.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":8.3,"high":8.4,"low":7.0,"close":7.25},"depth":{"buy":[{"quantity":9675,"price":7.25,"orders":3},{"quantity":6450,"price":7.2,"orders":2},{"quantity":9675,"price":7.15,"orders":3},{"quantity":3225,"price":7.1,"orders":1},{"quantity":12900,"price":7.05,"orders":4}],"sell":[{"quantity":3225,"price":7.4,"orders":1},{"quantity":3225,"price":7.45,"orders":1},{"quantity":3225,"price":7.5,"orders":1},{"quantity":3225,"price":7.55,"orders":1},{"quantity":6450,"price":7.6,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":7.25,"volume":748200,"average_price":7.66,"oi":2060775.0,"net_change":-1.25,"total_buy_quantity":312825.0,"total_sell_quantity":525675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1751536696429","oi_day_high":2070450.0,"oi_day_low":2002725.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":108.05,"high":146.6,"low":101.9,"close":121.95},"depth":{"buy":[{"quantity":400,"price":118.8,"orders":2},{"quantity":200,"price":116.75,"orders":1},{"quantity":400,"price":116.7,"orders":2},{"quantity":400,"price":116.45,"orders":1},{"quantity":200,"price":116.1,"orders":1}],"sell":[{"quantity":200,"price":120.6,"orders":1},{"quantity":200,"price":120.65,"orders":1},{"quantity":200,"price":120.85,"orders":1},{"quantity":200,"price":120.9,"orders":1},{"quantity":200,"price":120.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":121.95,"volume":154000,"average_price":125.82,"oi":70200.0,"net_change":12.95,"total_buy_quantity":17600.0,"total_sell_quantity":30800.0,"lower_circuit_limit":8.15,"upper_circuit_limit":209.85,"last_trade_time":"1751536797634","oi_day_high":74800.0,"oi_day_low":54200.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":19.0,"high":22.9,"low":17.8,"close":18.85},"depth":{"buy":[{"quantity":3150,"price":18.5,"orders":3},{"quantity":1050,"price":18.45,"orders":1},{"quantity":1050,"price":18.4,"orders":1},{"quantity":2100,"price":18.35,"orders":2},{"quantity":1050,"price":18.2,"orders":1}],"sell":[{"quantity":1050,"price":19.0,"orders":1},{"quantity":1050,"price":19.15,"orders":1},{"quantity":2100,"price":19.2,"orders":2},{"quantity":3150,"price":19.35,"orders":3},{"quantity":1050,"price":19.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":18.85,"volume":654150,"average_price":20.6,"oi":279300.0,"net_change":-2.0,"total_buy_quantity":164850.0,"total_sell_quantity":181650.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1751536671049","oi_day_high":297150.0,"oi_day_low":176400.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":211.0,"high":232.0,"low":191.1,"close":196.25},"depth":{"buy":[{"quantity":350,"price":191.3,"orders":2},{"quantity":175,"price":191.15,"orders":1},{"quantity":175,"price":191.05,"orders":1},{"quantity":525,"price":191.0,"orders":1},{"quantity":175,"price":190.95,"orders":1}],"sell":[{"quantity":175,"price":205.65,"orders":1},{"quantity":175,"price":205.7,"orders":1},{"quantity":350,"price":205.75,"orders":2},{"quantity":175,"price":205.8,"orders":1},{"quantity":175,"price":205.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":196.25,"volume":20475,"average_price":212.97,"oi":37275.0,"net_change":-2.9,"total_buy_quantity":7175.0,"total_sell_quantity":28000.0,"lower_circuit_limit":25.25,"upper_circuit_limit":373.05,"last_trade_time":"1751536773468","oi_day_high":40600.0,"oi_day_low":36050.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":69.6,"high":76.05,"low":63.95,"close":75.7},"depth":{"buy":[{"quantity":425,"price":73.45,"orders":1},{"quantity":425,"price":73.4,"orders":1},{"quantity":425,"price":68.75,"orders":1},{"quantity":3825,"price":68.7,"orders":1},{"quantity":425,"price":66.9,"orders":1}],"sell":[{"quantity":425,"price":77.2,"orders":1},{"quantity":425,"price":77.25,"orders":1},{"quantity":425,"price":77.3,"orders":1},{"quantity":425,"price":77.4,"orders":1},{"quantity":850,"price":77.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":75.7,"volume":31025,"average_price":70.23,"oi":48875.0,"net_change":-7.2,"total_buy_quantity":28050.0,"total_sell_quantity":42500.0,"lower_circuit_limit":15.5,"upper_circuit_limit":150.3,"last_trade_time":"1751536760962","oi_day_high":53125.0,"oi_day_low":48875.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":28.15,"high":30.1,"low":24.7,"close":27.1},"depth":{"buy":[{"quantity":1100,"price":26.9,"orders":1},{"quantity":1100,"price":26.85,"orders":1},{"quantity":2200,"price":26.8,"orders":2},{"quantity":1100,"price":26.75,"orders":1},{"quantity":1100,"price":26.7,"orders":1}],"sell":[{"quantity":3300,"price":27.15,"orders":3},{"quantity":3300,"price":27.2,"orders":2},{"quantity":4400,"price":27.25,"orders":4},{"quantity":1100,"price":27.3,"orders":1},{"quantity":1100,"price":27.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":27.1,"volume":512600,"average_price":26.79,"oi":832700.0,"net_change":4.2,"total_buy_quantity":70400.0,"total_sell_quantity":123200.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1751536777917","oi_day_high":943800.0,"oi_day_low":832700.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":22.1,"high":23.25,"low":17.9,"close":20.3},"depth":{"buy":[{"quantity":775,"price":20.1,"orders":1},{"quantity":775,"price":19.8,"orders":1},{"quantity":775,"price":19.75,"orders":1},{"quantity":775,"price":19.7,"orders":1},{"quantity":775,"price":19.5,"orders":1}],"sell":[{"quantity":775,"price":20.4,"orders":1},{"quantity":775,"price":20.45,"orders":1},{"quantity":775,"price":20.8,"orders":1},{"quantity":775,"price":20.85,"orders":1},{"quantity":1550,"price":20.9,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":20.3,"volume":68200,"average_price":20.11,"oi":43400.0,"net_change":-0.85,"total_buy_quantity":159650.0,"total_sell_quantity":136400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1751536787401","oi_day_high":43400.0,"oi_day_low":36425.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":9.0,"high":9.35,"low":7.4,"close":8.25},"depth":{"buy":[{"quantity":1800,"price":8.25,"orders":1},{"quantity":1800,"price":8.2,"orders":1},{"quantity":7200,"price":8.15,"orders":3},{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1}],"sell":[{"quantity":5400,"price":8.4,"orders":3},{"quantity":5400,"price":8.45,"orders":3},{"quantity":3600,"price":8.5,"orders":2},{"quantity":10800,"price":8.55,"orders":3},{"quantity":1800,"price":8.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":8.25,"volume":1027800,"average_price":8.46,"oi":1454400.0,"net_change":-0.65,"total_buy_quantity":343800.0,"total_sell_quantity":430200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751536756664","oi_day_high":1495800.0,"oi_day_low":1393200.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":28.85,"high":35.05,"low":23.55,"close":25.4},"depth":{"buy":[{"quantity":8800,"price":25.35,"orders":7},{"quantity":1100,"price":25.3,"orders":2},{"quantity":1100,"price":25.25,"orders":2},{"quantity":1650,"price":25.2,"orders":3},{"quantity":1100,"price":25.15,"orders":2}],"sell":[{"quantity":1100,"price":25.55,"orders":2},{"quantity":1650,"price":25.6,"orders":3},{"quantity":1650,"price":25.65,"orders":3},{"quantity":2200,"price":25.7,"orders":4},{"quantity":3300,"price":25.75,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":25.4,"volume":6785350,"average_price":27.96,"oi":3494150.0,"net_change":-2.1,"total_buy_quantity":224950.0,"total_sell_quantity":225500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.2,"last_trade_time":"1751536799899","oi_day_high":3507350.0,"oi_day_low":1384900.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":23.35,"high":27.5,"low":21.3,"close":26.5},"depth":{"buy":[{"quantity":475,"price":26.25,"orders":1},{"quantity":950,"price":26.2,"orders":2},{"quantity":475,"price":26.15,"orders":1},{"quantity":2375,"price":26.1,"orders":5},{"quantity":1425,"price":26.05,"orders":3}],"sell":[{"quantity":475,"price":26.4,"orders":1},{"quantity":950,"price":26.45,"orders":2},{"quantity":3800,"price":26.5,"orders":2},{"quantity":475,"price":26.6,"orders":1},{"quantity":475,"price":26.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":26.5,"volume":335350,"average_price":25.1,"oi":454575.0,"net_change":2.85,"total_buy_quantity":599925.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1751536796369","oi_day_high":468825.0,"oi_day_low":449825.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":107.85,"high":142.7,"low":100.65,"close":142.55},"depth":{"buy":[{"quantity":375,"price":142.2,"orders":1},{"quantity":750,"price":142.0,"orders":2},{"quantity":375,"price":141.85,"orders":1},{"quantity":750,"price":141.8,"orders":2},{"quantity":375,"price":141.75,"orders":1}],"sell":[{"quantity":375,"price":142.55,"orders":1},{"quantity":1500,"price":142.7,"orders":4},{"quantity":375,"price":142.8,"orders":1},{"quantity":375,"price":142.95,"orders":1},{"quantity":2250,"price":143.0,"orders":6}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":142.55,"volume":4063875,"average_price":125.65,"oi":1816875.0,"net_change":34.65,"total_buy_quantity":121500.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.1,"last_trade_time":"1751536799510","oi_day_high":1882875.0,"oi_day_low":1637250.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":17.0,"high":22.95,"low":16.5,"close":22.95},"depth":{"buy":[{"quantity":850,"price":22.9,"orders":1},{"quantity":850,"price":22.85,"orders":1},{"quantity":850,"price":22.8,"orders":1},{"quantity":850,"price":22.65,"orders":1},{"quantity":850,"price":22.6,"orders":1}],"sell":[{"quantity":1700,"price":23.3,"orders":2},{"quantity":850,"price":23.5,"orders":1},{"quantity":850,"price":23.6,"orders":1},{"quantity":850,"price":23.65,"orders":1},{"quantity":850,"price":23.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":22.95,"volume":19550,"average_price":18.76,"oi":31450.0,"net_change":3.2,"total_buy_quantity":129200.0,"total_sell_quantity":141950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1751536692001","oi_day_high":31450.0,"oi_day_low":28050.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":5.95,"high":6.15,"low":4.55,"close":4.7},"depth":{"buy":[{"quantity":20925,"price":4.7,"orders":3},{"quantity":27900,"price":4.65,"orders":4},{"quantity":34875,"price":4.6,"orders":5},{"quantity":13950,"price":4.55,"orders":2},{"quantity":27900,"price":4.5,"orders":3}],"sell":[{"quantity":27900,"price":4.8,"orders":4},{"quantity":48825,"price":4.85,"orders":5},{"quantity":20925,"price":4.9,"orders":3},{"quantity":13950,"price":4.95,"orders":2},{"quantity":6975,"price":5.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":4.7,"volume":2071575,"average_price":5.3,"oi":2197125.0,"net_change":-0.15,"total_buy_quantity":976500.0,"total_sell_quantity":1129950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1751536755040","oi_day_high":2448225.0,"oi_day_low":2190150.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":114.5,"high":125.9,"low":89.05,"close":119.2},"depth":{"buy":[{"quantity":200,"price":118.0,"orders":1},{"quantity":200,"price":117.0,"orders":1},{"quantity":600,"price":116.95,"orders":1},{"quantity":200,"price":116.9,"orders":1},{"quantity":200,"price":116.15,"orders":1}],"sell":[{"quantity":400,"price":119.25,"orders":2},{"quantity":200,"price":119.3,"orders":1},{"quantity":400,"price":119.95,"orders":1},{"quantity":200,"price":121.8,"orders":1},{"quantity":200,"price":121.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":119.2,"volume":72200,"average_price":104.79,"oi":34000.0,"net_change":4.55,"total_buy_quantity":14600.0,"total_sell_quantity":13400.0,"lower_circuit_limit":16.05,"upper_circuit_limit":213.25,"last_trade_time":"1751536648488","oi_day_high":41600.0,"oi_day_low":30200.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":4.65,"high":6.6,"low":4.55,"close":5.3},"depth":{"buy":[{"quantity":15750,"price":5.2,"orders":4},{"quantity":31500,"price":5.15,"orders":10},{"quantity":20250,"price":5.1,"orders":6},{"quantity":22500,"price":5.05,"orders":6},{"quantity":45000,"price":5.0,"orders":13}],"sell":[{"quantity":15750,"price":5.25,"orders":6},{"quantity":15750,"price":5.3,"orders":6},{"quantity":18000,"price":5.35,"orders":7},{"quantity":31500,"price":5.4,"orders":6},{"quantity":11250,"price":5.45,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":5.3,"volume":20992500,"average_price":5.56,"oi":1.396575E7,"net_change":0.8,"total_buy_quantity":605250.0,"total_sell_quantity":1593000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1751536799248","oi_day_high":1.406925E7,"oi_day_low":1.00035E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":61.2,"high":75.0,"low":61.1,"close":70.0},"depth":{"buy":[{"quantity":1050,"price":70.95,"orders":2},{"quantity":525,"price":70.2,"orders":1},{"quantity":1050,"price":70.15,"orders":2},{"quantity":525,"price":70.1,"orders":1},{"quantity":525,"price":69.5,"orders":1}],"sell":[{"quantity":1050,"price":71.55,"orders":2},{"quantity":525,"price":72.0,"orders":1},{"quantity":1050,"price":72.25,"orders":2},{"quantity":525,"price":72.5,"orders":1},{"quantity":525,"price":72.6,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":70.0,"volume":36225,"average_price":70.02,"oi":86625.0,"net_change":8.85,"total_buy_quantity":45150.0,"total_sell_quantity":61425.0,"lower_circuit_limit":7.15,"upper_circuit_limit":115.15,"last_trade_time":"1751536722639","oi_day_high":88200.0,"oi_day_low":84000.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":30.0,"high":33.15,"low":15.45,"close":16.9},"depth":{"buy":[{"quantity":375,"price":16.95,"orders":1},{"quantity":375,"price":16.85,"orders":1},{"quantity":750,"price":16.8,"orders":2},{"quantity":1125,"price":16.75,"orders":3},{"quantity":1125,"price":16.7,"orders":2}],"sell":[{"quantity":375,"price":17.05,"orders":1},{"quantity":750,"price":17.1,"orders":2},{"quantity":750,"price":17.15,"orders":2},{"quantity":1125,"price":17.2,"orders":3},{"quantity":1125,"price":17.25,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":16.9,"volume":564000,"average_price":20.39,"oi":240000.0,"net_change":-13.95,"total_buy_quantity":213750.0,"total_sell_quantity":92625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.6,"last_trade_time":"1751536789892","oi_day_high":249750.0,"oi_day_low":223500.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":121.0,"high":131.75,"low":105.8,"close":107.0},"depth":{"buy":[{"quantity":225,"price":106.8,"orders":1},{"quantity":225,"price":106.75,"orders":1},{"quantity":225,"price":104.65,"orders":1},{"quantity":225,"price":103.85,"orders":1},{"quantity":225,"price":102.5,"orders":1}],"sell":[{"quantity":225,"price":111.2,"orders":1},{"quantity":225,"price":111.35,"orders":1},{"quantity":225,"price":111.45,"orders":1},{"quantity":225,"price":111.5,"orders":1},{"quantity":450,"price":115.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":107.0,"volume":46575,"average_price":117.67,"oi":63900.0,"net_change":-29.8,"total_buy_quantity":15975.0,"total_sell_quantity":25650.0,"lower_circuit_limit":43.2,"upper_circuit_limit":230.4,"last_trade_time":"1751536446706","oi_day_high":72675.0,"oi_day_low":63900.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":48.3,"high":55.65,"low":44.0,"close":54.1},"depth":{"buy":[{"quantity":200,"price":53.65,"orders":1},{"quantity":200,"price":53.55,"orders":1},{"quantity":400,"price":53.5,"orders":2},{"quantity":200,"price":53.4,"orders":1},{"quantity":600,"price":52.9,"orders":1}],"sell":[{"quantity":200,"price":54.55,"orders":1},{"quantity":200,"price":54.6,"orders":1},{"quantity":200,"price":54.7,"orders":1},{"quantity":200,"price":54.75,"orders":1},{"quantity":200,"price":54.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":54.1,"volume":55400,"average_price":50.4,"oi":62800.0,"net_change":3.9,"total_buy_quantity":61600.0,"total_sell_quantity":33400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.95,"last_trade_time":"1751536632757","oi_day_high":62800.0,"oi_day_low":52400.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":5.15,"high":5.8,"low":4.45,"close":4.95},"depth":{"buy":[{"quantity":1600,"price":4.9,"orders":1},{"quantity":36800,"price":4.85,"orders":14},{"quantity":57600,"price":4.8,"orders":16},{"quantity":59200,"price":4.75,"orders":14},{"quantity":76800,"price":4.7,"orders":12}],"sell":[{"quantity":22400,"price":4.95,"orders":9},{"quantity":33600,"price":5.0,"orders":17},{"quantity":33600,"price":5.05,"orders":11},{"quantity":43200,"price":5.1,"orders":15},{"quantity":33600,"price":5.15,"orders":9}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":4.95,"volume":10184000,"average_price":5.06,"oi":1.07984E7,"net_change":-0.2,"total_buy_quantity":1206400.0,"total_sell_quantity":1398400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751536798113","oi_day_high":1.08912E7,"oi_day_low":1.00128E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":83.0,"high":93.65,"low":81.65,"close":90.0},"depth":{"buy":[{"quantity":750,"price":86.7,"orders":1},{"quantity":750,"price":86.5,"orders":1},{"quantity":750,"price":86.45,"orders":1},{"quantity":6750,"price":86.15,"orders":1},{"quantity":750,"price":85.9,"orders":1}],"sell":[{"quantity":750,"price":87.75,"orders":1},{"quantity":750,"price":87.8,"orders":1},{"quantity":750,"price":87.85,"orders":1},{"quantity":2250,"price":88.95,"orders":1},{"quantity":2250,"price":89.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":90.0,"volume":70500,"average_price":86.74,"oi":311250.0,"net_change":11.55,"total_buy_quantity":72000.0,"total_sell_quantity":66750.0,"lower_circuit_limit":42.3,"upper_circuit_limit":142.6,"last_trade_time":"1751534441831","oi_day_high":311250.0,"oi_day_low":285000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":12.0,"high":12.75,"low":10.5,"close":12.1},"depth":{"buy":[{"quantity":4050,"price":12.0,"orders":3},{"quantity":4050,"price":11.95,"orders":3},{"quantity":2700,"price":11.9,"orders":2},{"quantity":1350,"price":11.85,"orders":1},{"quantity":1350,"price":11.8,"orders":1}],"sell":[{"quantity":4050,"price":12.15,"orders":3},{"quantity":4050,"price":12.2,"orders":3},{"quantity":5400,"price":12.25,"orders":3},{"quantity":4050,"price":12.3,"orders":3},{"quantity":2700,"price":12.35,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":12.1,"volume":325350,"average_price":11.65,"oi":3237300.0,"net_change":0.5,"total_buy_quantity":179550.0,"total_sell_quantity":180900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751536797064","oi_day_high":3244050.0,"oi_day_low":3229200.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":27.05,"high":27.05,"low":20.95,"close":22.9},"depth":{"buy":[{"quantity":650,"price":22.8,"orders":1},{"quantity":650,"price":22.75,"orders":1},{"quantity":1300,"price":22.45,"orders":1},{"quantity":1300,"price":22.05,"orders":1},{"quantity":1300,"price":21.65,"orders":1}],"sell":[{"quantity":1950,"price":23.15,"orders":2},{"quantity":1300,"price":23.3,"orders":1},{"quantity":650,"price":23.35,"orders":1},{"quantity":650,"price":23.4,"orders":1},{"quantity":1300,"price":23.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":22.9,"volume":373100,"average_price":23.41,"oi":209300.0,"net_change":-3.7,"total_buy_quantity":99450.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.95,"upper_circuit_limit":52.25,"last_trade_time":"1751536756153","oi_day_high":226850.0,"oi_day_low":156000.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":21.2,"high":22.1,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":950,"price":14.25,"orders":1},{"quantity":950,"price":14.2,"orders":1},{"quantity":950,"price":14.15,"orders":1},{"quantity":1900,"price":14.1,"orders":2},{"quantity":950,"price":14.05,"orders":1}],"sell":[{"quantity":950,"price":14.4,"orders":1},{"quantity":1900,"price":14.45,"orders":2},{"quantity":1900,"price":14.5,"orders":2},{"quantity":950,"price":14.55,"orders":1},{"quantity":1900,"price":14.6,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":14.4,"volume":697300,"average_price":16.66,"oi":393300.0,"net_change":-8.75,"total_buy_quantity":173850.0,"total_sell_quantity":200450.0,"lower_circuit_limit":2.05,"upper_circuit_limit":44.25,"last_trade_time":"1751536791086","oi_day_high":394250.0,"oi_day_low":337250.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":26.2,"high":26.4,"low":23.95,"close":24.5},"depth":{"buy":[{"quantity":400,"price":23.7,"orders":1},{"quantity":400,"price":23.65,"orders":1},{"quantity":400,"price":23.6,"orders":1},{"quantity":800,"price":21.55,"orders":2},{"quantity":400,"price":21.45,"orders":1}],"sell":[{"quantity":400,"price":24.95,"orders":1},{"quantity":400,"price":25.0,"orders":1},{"quantity":400,"price":25.05,"orders":1},{"quantity":400,"price":25.1,"orders":1},{"quantity":400,"price":25.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":24.5,"volume":3600,"average_price":24.9,"oi":57200.0,"net_change":-2.9,"total_buy_quantity":83200.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1751536373585","oi_day_high":58000.0,"oi_day_low":57200.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":200.05,"high":225.9,"low":172.2,"close":225.9},"depth":{"buy":[{"quantity":25,"price":212.7,"orders":1},{"quantity":25,"price":212.65,"orders":1},{"quantity":25,"price":212.5,"orders":1},{"quantity":25,"price":205.2,"orders":1},{"quantity":25,"price":205.15,"orders":1}],"sell":[{"quantity":25,"price":224.5,"orders":1},{"quantity":25,"price":224.55,"orders":1},{"quantity":25,"price":225.0,"orders":1},{"quantity":25,"price":225.95,"orders":1},{"quantity":25,"price":229.75,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":225.9,"volume":8300,"average_price":204.76,"oi":18400.0,"net_change":5.35,"total_buy_quantity":4100.0,"total_sell_quantity":2225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":513.6,"last_trade_time":"1751536726998","oi_day_high":19875.0,"oi_day_low":18400.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":677.65,"high":744.25,"low":649.8,"close":744.25},"depth":{"buy":[{"quantity":75,"price":720.15,"orders":1},{"quantity":150,"price":720.05,"orders":1},{"quantity":150,"price":710.05,"orders":1},{"quantity":225,"price":700.7,"orders":1},{"quantity":375,"price":668.8,"orders":1}],"sell":[{"quantity":75,"price":779.65,"orders":1},{"quantity":75,"price":779.75,"orders":1},{"quantity":75,"price":779.85,"orders":1},{"quantity":150,"price":779.95,"orders":1},{"quantity":525,"price":825.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":744.25,"volume":2025,"average_price":712.51,"oi":5475.0,"net_change":44.25,"total_buy_quantity":3150.0,"total_sell_quantity":4650.0,"lower_circuit_limit":89.75,"upper_circuit_limit":1310.25,"last_trade_time":"1751536703675","oi_day_high":5475.0,"oi_day_low":5175.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":84.45,"high":95.7,"low":81.65,"close":94.0},"depth":{"buy":[{"quantity":525,"price":93.55,"orders":3},{"quantity":875,"price":93.5,"orders":3},{"quantity":175,"price":93.45,"orders":1},{"quantity":175,"price":93.4,"orders":1},{"quantity":525,"price":93.35,"orders":1}],"sell":[{"quantity":350,"price":94.5,"orders":2},{"quantity":175,"price":94.55,"orders":1},{"quantity":350,"price":94.6,"orders":2},{"quantity":525,"price":94.65,"orders":1},{"quantity":350,"price":94.7,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":94.0,"volume":444850,"average_price":89.09,"oi":482650.0,"net_change":6.95,"total_buy_quantity":23450.0,"total_sell_quantity":30975.0,"lower_circuit_limit":21.35,"upper_circuit_limit":152.75,"last_trade_time":"1751536798936","oi_day_high":482650.0,"oi_day_low":417550.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":153.95,"high":159.2,"low":141.0,"close":150.1},"depth":{"buy":[{"quantity":150,"price":149.05,"orders":1},{"quantity":150,"price":149.0,"orders":1},{"quantity":300,"price":147.55,"orders":1},{"quantity":150,"price":147.0,"orders":1},{"quantity":300,"price":145.05,"orders":1}],"sell":[{"quantity":450,"price":152.0,"orders":2},{"quantity":300,"price":154.0,"orders":1},{"quantity":300,"price":154.95,"orders":1},{"quantity":300,"price":157.45,"orders":1},{"quantity":300,"price":160.0,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":150.1,"volume":44400,"average_price":150.98,"oi":83850.0,"net_change":2.0,"total_buy_quantity":19950.0,"total_sell_quantity":36900.0,"lower_circuit_limit":10.25,"upper_circuit_limit":285.95,"last_trade_time":"1751536514234","oi_day_high":88050.0,"oi_day_low":83850.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":55.15,"high":56.0,"low":43.55,"close":44.5},"depth":{"buy":[{"quantity":600,"price":44.6,"orders":1},{"quantity":1800,"price":44.5,"orders":2},{"quantity":600,"price":44.25,"orders":1},{"quantity":1200,"price":44.2,"orders":2},{"quantity":1200,"price":44.15,"orders":2}],"sell":[{"quantity":1200,"price":44.85,"orders":2},{"quantity":600,"price":44.9,"orders":1},{"quantity":2400,"price":45.0,"orders":3},{"quantity":600,"price":45.15,"orders":1},{"quantity":600,"price":45.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":44.5,"volume":399000,"average_price":48.41,"oi":758400.0,"net_change":-10.1,"total_buy_quantity":82800.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.5,"last_trade_time":"1751536797011","oi_day_high":770400.0,"oi_day_low":709800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":57.8,"high":60.45,"low":52.8,"close":60.4},"depth":{"buy":[{"quantity":850,"price":58.7,"orders":2},{"quantity":425,"price":58.2,"orders":1},{"quantity":425,"price":58.15,"orders":1},{"quantity":850,"price":58.1,"orders":1},{"quantity":850,"price":58.05,"orders":1}],"sell":[{"quantity":425,"price":60.65,"orders":1},{"quantity":425,"price":60.7,"orders":1},{"quantity":425,"price":60.75,"orders":1},{"quantity":425,"price":60.8,"orders":1},{"quantity":850,"price":60.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":60.4,"volume":36975,"average_price":56.78,"oi":135150.0,"net_change":0.95,"total_buy_quantity":63325.0,"total_sell_quantity":54400.0,"lower_circuit_limit":12.65,"upper_circuit_limit":106.25,"last_trade_time":"1751536753197","oi_day_high":135150.0,"oi_day_low":129200.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.0,"high":6.65,"low":5.6,"close":5.6},"depth":{"buy":[{"quantity":24375,"price":5.6,"orders":5},{"quantity":19500,"price":5.55,"orders":4},{"quantity":14625,"price":5.5,"orders":2},{"quantity":19500,"price":5.45,"orders":2},{"quantity":39000,"price":5.4,"orders":3}],"sell":[{"quantity":14625,"price":5.7,"orders":3},{"quantity":14625,"price":5.75,"orders":3},{"quantity":24375,"price":5.8,"orders":4},{"quantity":19500,"price":5.85,"orders":4},{"quantity":4875,"price":5.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":5.6,"volume":3329625,"average_price":6.26,"oi":3997500.0,"net_change":-0.45,"total_buy_quantity":672750.0,"total_sell_quantity":828750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751536694734","oi_day_high":4450875.0,"oi_day_low":3987750.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":33.3,"high":34.25,"low":23.15,"close":28.9},"depth":{"buy":[{"quantity":225,"price":28.25,"orders":1},{"quantity":225,"price":28.05,"orders":1},{"quantity":225,"price":27.9,"orders":1},{"quantity":225,"price":27.85,"orders":1},{"quantity":450,"price":27.8,"orders":1}],"sell":[{"quantity":450,"price":28.75,"orders":2},{"quantity":225,"price":28.8,"orders":1},{"quantity":225,"price":28.95,"orders":1},{"quantity":675,"price":29.1,"orders":2},{"quantity":225,"price":29.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":28.9,"volume":26550,"average_price":26.41,"oi":29025.0,"net_change":-2.8,"total_buy_quantity":78075.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1751536703001","oi_day_high":29925.0,"oi_day_low":25200.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":8.1,"high":8.65,"low":6.15,"close":6.95},"depth":{"buy":[{"quantity":3000,"price":6.9,"orders":2},{"quantity":9000,"price":6.85,"orders":5},{"quantity":6000,"price":6.8,"orders":4},{"quantity":4500,"price":6.75,"orders":2},{"quantity":1500,"price":6.7,"orders":1}],"sell":[{"quantity":4500,"price":7.0,"orders":3},{"quantity":4500,"price":7.05,"orders":3},{"quantity":4500,"price":7.1,"orders":3},{"quantity":6000,"price":7.15,"orders":2},{"quantity":3000,"price":7.2,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":6.95,"volume":2368500,"average_price":7.28,"oi":1890000.0,"net_change":-0.45,"total_buy_quantity":337500.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1751536797019","oi_day_high":2032500.0,"oi_day_low":1774500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":117.05,"high":123.65,"low":103.2,"close":104.75},"depth":{"buy":[{"quantity":500,"price":105.35,"orders":2},{"quantity":250,"price":105.3,"orders":1},{"quantity":250,"price":104.4,"orders":1},{"quantity":500,"price":104.3,"orders":2},{"quantity":250,"price":104.1,"orders":1}],"sell":[{"quantity":250,"price":107.3,"orders":1},{"quantity":250,"price":107.8,"orders":1},{"quantity":250,"price":107.85,"orders":1},{"quantity":750,"price":108.95,"orders":2},{"quantity":250,"price":109.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":104.75,"volume":92250,"average_price":110.68,"oi":166000.0,"net_change":-21.85,"total_buy_quantity":39500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":4.45,"upper_circuit_limit":248.75,"last_trade_time":"1751536621539","oi_day_high":183250.0,"oi_day_low":166000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":5.9,"high":6.15,"low":3.7,"close":4.2},"depth":{"buy":[{"quantity":12500,"price":4.1,"orders":3},{"quantity":15625,"price":4.05,"orders":4},{"quantity":15625,"price":4.0,"orders":4},{"quantity":18750,"price":3.95,"orders":4},{"quantity":12500,"price":3.9,"orders":3}],"sell":[{"quantity":6250,"price":4.2,"orders":2},{"quantity":15625,"price":4.25,"orders":4},{"quantity":12500,"price":4.3,"orders":4},{"quantity":18750,"price":4.35,"orders":4},{"quantity":6250,"price":4.4,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":4.2,"volume":1025000,"average_price":4.81,"oi":381250.0,"net_change":-4.15,"total_buy_quantity":1000000.0,"total_sell_quantity":681250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1751536747277","oi_day_high":412500.0,"oi_day_low":218750.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":21.75,"high":23.65,"low":19.3,"close":22.25},"depth":{"buy":[{"quantity":1075,"price":21.95,"orders":1},{"quantity":2150,"price":21.9,"orders":2},{"quantity":1075,"price":21.8,"orders":1},{"quantity":1075,"price":21.45,"orders":1},{"quantity":1075,"price":21.05,"orders":1}],"sell":[{"quantity":1075,"price":22.6,"orders":1},{"quantity":1075,"price":22.65,"orders":1},{"quantity":1075,"price":22.95,"orders":1},{"quantity":1075,"price":23.25,"orders":1},{"quantity":1075,"price":23.5,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":22.25,"volume":79550,"average_price":21.61,"oi":442900.0,"net_change":-0.55,"total_buy_quantity":113950.0,"total_sell_quantity":125775.0,"lower_circuit_limit":2.8,"upper_circuit_limit":42.8,"last_trade_time":"1751536784940","oi_day_high":449350.0,"oi_day_low":439675.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":38.0,"high":38.0,"low":26.2,"close":27.45},"depth":{"buy":[{"quantity":1000,"price":27.0,"orders":2},{"quantity":500,"price":26.9,"orders":1},{"quantity":1000,"price":26.85,"orders":2},{"quantity":1500,"price":26.8,"orders":3},{"quantity":1500,"price":26.75,"orders":3}],"sell":[{"quantity":2000,"price":27.25,"orders":4},{"quantity":1500,"price":27.3,"orders":3},{"quantity":500,"price":27.4,"orders":1},{"quantity":1000,"price":27.45,"orders":2},{"quantity":1000,"price":27.5,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":27.45,"volume":970000,"average_price":29.6,"oi":576000.0,"net_change":-9.65,"total_buy_quantity":320500.0,"total_sell_quantity":119500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1751536797577","oi_day_high":606000.0,"oi_day_low":478000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":149.45,"high":183.1,"low":141.9,"close":157.9},"depth":{"buy":[{"quantity":100,"price":156.85,"orders":1},{"quantity":100,"price":156.8,"orders":1},{"quantity":100,"price":156.75,"orders":1},{"quantity":100,"price":156.65,"orders":1},{"quantity":100,"price":156.15,"orders":1}],"sell":[{"quantity":100,"price":159.8,"orders":1},{"quantity":100,"price":159.85,"orders":1},{"quantity":400,"price":159.95,"orders":3},{"quantity":200,"price":160.0,"orders":2},{"quantity":100,"price":160.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":157.9,"volume":249600,"average_price":163.2,"oi":165200.0,"net_change":5.65,"total_buy_quantity":24400.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.55,"last_trade_time":"1751536790231","oi_day_high":169100.0,"oi_day_low":161900.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":88.8,"high":105.6,"low":85.0,"close":105.6},"depth":{"buy":[{"quantity":625,"price":105.2,"orders":1},{"quantity":1250,"price":105.15,"orders":2},{"quantity":625,"price":104.7,"orders":1},{"quantity":625,"price":104.6,"orders":1},{"quantity":625,"price":100.85,"orders":1}],"sell":[{"quantity":625,"price":106.2,"orders":1},{"quantity":625,"price":106.65,"orders":1},{"quantity":625,"price":106.85,"orders":1},{"quantity":625,"price":106.9,"orders":1},{"quantity":625,"price":108.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":105.6,"volume":13125,"average_price":94.32,"oi":65625.0,"net_change":6.55,"total_buy_quantity":37500.0,"total_sell_quantity":56250.0,"lower_circuit_limit":38.35,"upper_circuit_limit":159.75,"last_trade_time":"1751535976713","oi_day_high":65625.0,"oi_day_low":62500.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.45,"high":1.7,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":116750,"price":1.4,"orders":7},{"quantity":46700,"price":1.35,"orders":3},{"quantity":105075,"price":1.3,"orders":7},{"quantity":35025,"price":1.25,"orders":2},{"quantity":140100,"price":1.2,"orders":3}],"sell":[{"quantity":11675,"price":1.45,"orders":1},{"quantity":93400,"price":1.5,"orders":7},{"quantity":105075,"price":1.55,"orders":7},{"quantity":58375,"price":1.6,"orders":3},{"quantity":93400,"price":1.65,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.45,"volume":2393375,"average_price":1.47,"oi":5463900.0,"net_change":-0.1,"total_buy_quantity":1914700.0,"total_sell_quantity":1412675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1751536639479","oi_day_high":5662375.0,"oi_day_low":5358825.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":24.8,"high":27.45,"low":22.2,"close":22.6},"depth":{"buy":[{"quantity":675,"price":22.6,"orders":1},{"quantity":2025,"price":22.05,"orders":2},{"quantity":1350,"price":22.0,"orders":2},{"quantity":675,"price":21.95,"orders":1},{"quantity":675,"price":21.85,"orders":1}],"sell":[{"quantity":675,"price":22.7,"orders":1},{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.8,"orders":1},{"quantity":675,"price":22.9,"orders":1},{"quantity":1350,"price":22.95,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":22.6,"volume":87750,"average_price":24.52,"oi":247050.0,"net_change":-0.4,"total_buy_quantity":180225.0,"total_sell_quantity":139725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.4,"last_trade_time":"1751536691058","oi_day_high":261900.0,"oi_day_low":245025.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":99.7,"high":113.0,"low":94.75,"close":113.0},"depth":{"buy":[{"quantity":125,"price":107.3,"orders":1},{"quantity":125,"price":107.25,"orders":1},{"quantity":125,"price":107.15,"orders":1},{"quantity":250,"price":105.05,"orders":1},{"quantity":125,"price":102.95,"orders":1}],"sell":[{"quantity":125,"price":114.5,"orders":1},{"quantity":125,"price":114.55,"orders":1},{"quantity":250,"price":114.95,"orders":1},{"quantity":125,"price":115.25,"orders":1},{"quantity":125,"price":118.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":113.0,"volume":3125,"average_price":107.46,"oi":14625.0,"net_change":13.3,"total_buy_quantity":12625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":198.1,"last_trade_time":"1751536798459","oi_day_high":14750.0,"oi_day_low":14625.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":156.3,"high":162.45,"low":128.0,"close":129.5},"depth":{"buy":[{"quantity":125,"price":129.5,"orders":1},{"quantity":125,"price":128.1,"orders":1},{"quantity":250,"price":128.05,"orders":2},{"quantity":250,"price":127.95,"orders":1},{"quantity":375,"price":127.9,"orders":2}],"sell":[{"quantity":125,"price":129.85,"orders":1},{"quantity":125,"price":129.9,"orders":1},{"quantity":250,"price":130.0,"orders":2},{"quantity":125,"price":130.6,"orders":1},{"quantity":125,"price":131.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":129.5,"volume":214625,"average_price":141.88,"oi":181750.0,"net_change":-23.85,"total_buy_quantity":22750.0,"total_sell_quantity":24125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.9,"last_trade_time":"1751536796545","oi_day_high":182875.0,"oi_day_low":158875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":19.65,"high":24.45,"low":19.65,"close":23.25},"depth":{"buy":[{"quantity":1000,"price":23.15,"orders":1},{"quantity":2000,"price":23.05,"orders":2},{"quantity":2000,"price":23.0,"orders":2},{"quantity":2000,"price":22.95,"orders":2},{"quantity":1000,"price":22.9,"orders":1}],"sell":[{"quantity":2000,"price":23.35,"orders":2},{"quantity":2000,"price":23.4,"orders":2},{"quantity":3000,"price":23.45,"orders":3},{"quantity":3000,"price":23.5,"orders":3},{"quantity":2000,"price":23.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":23.25,"volume":509000,"average_price":22.34,"oi":664000.0,"net_change":3.2,"total_buy_quantity":128000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1751536780292","oi_day_high":689000.0,"oi_day_low":654000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":30.0,"high":32.1,"low":26.65,"close":32.1},"depth":{"buy":[{"quantity":1800,"price":31.4,"orders":2},{"quantity":1800,"price":31.2,"orders":2},{"quantity":1800,"price":31.15,"orders":2},{"quantity":900,"price":31.1,"orders":1},{"quantity":1800,"price":31.05,"orders":1}],"sell":[{"quantity":900,"price":32.3,"orders":1},{"quantity":1800,"price":32.45,"orders":1},{"quantity":900,"price":32.9,"orders":1},{"quantity":2700,"price":32.95,"orders":2},{"quantity":900,"price":33.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":32.1,"volume":17100,"average_price":29.56,"oi":82800.0,"net_change":1.2,"total_buy_quantity":70200.0,"total_sell_quantity":90900.0,"lower_circuit_limit":1.25,"upper_circuit_limit":60.55,"last_trade_time":"1751536664038","oi_day_high":83700.0,"oi_day_low":81900.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":64.85,"high":67.65,"low":51.55,"close":62.5},"depth":{"buy":[{"quantity":275,"price":62.1,"orders":1},{"quantity":275,"price":61.95,"orders":1},{"quantity":275,"price":61.9,"orders":1},{"quantity":275,"price":61.25,"orders":1},{"quantity":275,"price":60.55,"orders":1}],"sell":[{"quantity":275,"price":63.2,"orders":1},{"quantity":275,"price":63.25,"orders":1},{"quantity":275,"price":63.3,"orders":1},{"quantity":275,"price":63.9,"orders":1},{"quantity":550,"price":63.95,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":62.5,"volume":150700,"average_price":57.84,"oi":232100.0,"net_change":-5.35,"total_buy_quantity":85525.0,"total_sell_quantity":43175.0,"lower_circuit_limit":2.05,"upper_circuit_limit":133.65,"last_trade_time":"1751536760226","oi_day_high":240350.0,"oi_day_low":214225.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":17.3,"high":19.6,"low":15.8,"close":19.6},"depth":{"buy":[{"quantity":300,"price":18.05,"orders":1},{"quantity":600,"price":18.0,"orders":2},{"quantity":300,"price":17.95,"orders":1},{"quantity":9000,"price":16.95,"orders":1},{"quantity":300,"price":16.5,"orders":1}],"sell":[{"quantity":300,"price":20.15,"orders":1},{"quantity":300,"price":20.2,"orders":1},{"quantity":300,"price":20.3,"orders":1},{"quantity":300,"price":20.4,"orders":1},{"quantity":300,"price":20.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":19.6,"volume":8400,"average_price":17.37,"oi":22800.0,"net_change":-1.7,"total_buy_quantity":48300.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1751536408411","oi_day_high":24600.0,"oi_day_low":22500.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":24.8,"high":30.2,"low":23.4,"close":27.45},"depth":{"buy":[{"quantity":2500,"price":27.8,"orders":1},{"quantity":5000,"price":27.75,"orders":2},{"quantity":2500,"price":27.65,"orders":1},{"quantity":2500,"price":27.6,"orders":1},{"quantity":2500,"price":27.55,"orders":1}],"sell":[{"quantity":2500,"price":28.15,"orders":1},{"quantity":2500,"price":28.2,"orders":1},{"quantity":2500,"price":28.4,"orders":1},{"quantity":5000,"price":28.45,"orders":1},{"quantity":22500,"price":28.65,"orders":3}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":27.45,"volume":550000,"average_price":27.39,"oi":722500.0,"net_change":3.75,"total_buy_quantity":272500.0,"total_sell_quantity":312500.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1751536738936","oi_day_high":882500.0,"oi_day_low":717500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1650.0,"high":1650.0,"low":1650.0,"close":1650.0},"depth":{"buy":[{"quantity":15,"price":1538.35,"orders":1},{"quantity":15,"price":1538.3,"orders":1},{"quantity":45,"price":1429.7,"orders":1},{"quantity":60,"price":1337.6,"orders":1},{"quantity":75,"price":1324.65,"orders":1}],"sell":[{"quantity":15,"price":1859.55,"orders":1},{"quantity":60,"price":1859.85,"orders":1},{"quantity":15,"price":1859.95,"orders":1},{"quantity":105,"price":1866.0,"orders":2},{"quantity":75,"price":1892.2,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1650.0,"volume":15,"average_price":1650.0,"oi":405.0,"net_change":-202.2,"total_buy_quantity":510.0,"total_sell_quantity":1020.0,"lower_circuit_limit":616.45,"upper_circuit_limit":3087.95,"last_trade_time":"1751528254917","oi_day_high":405.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":11.8,"high":17.75,"low":11.7,"close":16.8},"depth":{"buy":[{"quantity":350,"price":15.3,"orders":1},{"quantity":350,"price":15.25,"orders":1},{"quantity":350,"price":13.7,"orders":1},{"quantity":700,"price":13.65,"orders":2},{"quantity":10500,"price":13.6,"orders":1}],"sell":[{"quantity":350,"price":17.8,"orders":1},{"quantity":350,"price":17.95,"orders":1},{"quantity":350,"price":18.0,"orders":1},{"quantity":350,"price":18.3,"orders":1},{"quantity":350,"price":18.35,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":16.8,"volume":52850,"average_price":15.06,"oi":99050.0,"net_change":5.55,"total_buy_quantity":130550.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1751536731151","oi_day_high":101850.0,"oi_day_low":92750.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":40.25,"high":40.75,"low":34.8,"close":40.6},"depth":{"buy":[{"quantity":725,"price":38.6,"orders":1},{"quantity":725,"price":38.55,"orders":1},{"quantity":725,"price":38.5,"orders":1},{"quantity":3625,"price":37.6,"orders":1},{"quantity":725,"price":37.4,"orders":1}],"sell":[{"quantity":725,"price":40.05,"orders":1},{"quantity":1450,"price":40.1,"orders":1},{"quantity":3625,"price":41.35,"orders":1},{"quantity":725,"price":41.5,"orders":1},{"quantity":1450,"price":41.55,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":40.6,"volume":139925,"average_price":38.33,"oi":110200.0,"net_change":3.6,"total_buy_quantity":147175.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1751536631164","oi_day_high":114550.0,"oi_day_low":87000.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":44.2,"high":46.85,"low":37.75,"close":40.75},"depth":{"buy":[{"quantity":750,"price":40.75,"orders":2},{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":40.65,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.55,"orders":1}],"sell":[{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":41.85,"orders":1},{"quantity":375,"price":41.9,"orders":1},{"quantity":750,"price":41.95,"orders":1},{"quantity":375,"price":42.15,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":40.75,"volume":98625,"average_price":41.78,"oi":145875.0,"net_change":-5.3,"total_buy_quantity":70125.0,"total_sell_quantity":69000.0,"lower_circuit_limit":10.85,"upper_circuit_limit":81.25,"last_trade_time":"1751536528677","oi_day_high":151125.0,"oi_day_low":142125.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":50.0,"high":50.0,"low":34.5,"close":35.05},"depth":{"buy":[{"quantity":1600,"price":35.1,"orders":2},{"quantity":800,"price":34.45,"orders":1},{"quantity":2400,"price":34.4,"orders":1},{"quantity":1600,"price":34.35,"orders":1},{"quantity":2400,"price":33.95,"orders":1}],"sell":[{"quantity":800,"price":35.7,"orders":1},{"quantity":800,"price":35.85,"orders":1},{"quantity":800,"price":35.9,"orders":1},{"quantity":2400,"price":35.95,"orders":1},{"quantity":800,"price":36.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":35.05,"volume":153600,"average_price":40.83,"oi":148800.0,"net_change":-18.0,"total_buy_quantity":94400.0,"total_sell_quantity":88800.0,"lower_circuit_limit":6.35,"upper_circuit_limit":99.75,"last_trade_time":"1751536588030","oi_day_high":151200.0,"oi_day_low":135200.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":17.65,"high":22.35,"low":17.0,"close":19.0},"depth":{"buy":[{"quantity":550,"price":18.4,"orders":1},{"quantity":550,"price":18.35,"orders":1},{"quantity":550,"price":18.3,"orders":1},{"quantity":550,"price":18.25,"orders":1},{"quantity":1100,"price":18.2,"orders":2}],"sell":[{"quantity":1650,"price":18.95,"orders":3},{"quantity":550,"price":19.5,"orders":1},{"quantity":550,"price":19.55,"orders":1},{"quantity":550,"price":19.6,"orders":1},{"quantity":550,"price":19.65,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":19.0,"volume":304150,"average_price":19.26,"oi":255750.0,"net_change":1.35,"total_buy_quantity":288200.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1751536611499","oi_day_high":271700.0,"oi_day_low":241450.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":69044850,"price":0.1,"orders":132},{"quantity":94632900,"price":0.05,"orders":176},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":37309950,"price":0.15,"orders":119},{"quantity":55821975,"price":0.2,"orders":105},{"quantity":32664075,"price":0.25,"orders":55},{"quantity":22228725,"price":0.3,"orders":32},{"quantity":11078625,"price":0.35,"orders":16}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":55178700,"average_price":0.1,"oi":2.084211E8,"net_change":0.0,"total_buy_quantity":1.6367775E8,"total_sell_quantity":1.824042E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1751536714955","oi_day_high":2.0913585E8,"oi_day_low":1.9798575E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.9,"high":5.85,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":12300,"price":4.7,"orders":2},{"quantity":53300,"price":4.65,"orders":9},{"quantity":32800,"price":4.6,"orders":5},{"quantity":45100,"price":4.55,"orders":5},{"quantity":41000,"price":4.5,"orders":4}],"sell":[{"quantity":53300,"price":4.8,"orders":8},{"quantity":45100,"price":4.85,"orders":5},{"quantity":53300,"price":4.9,"orders":6},{"quantity":49200,"price":4.95,"orders":7},{"quantity":41000,"price":5.0,"orders":6}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.75,"volume":7052000,"average_price":5.22,"oi":2915100.0,"net_change":0.3,"total_buy_quantity":938900.0,"total_sell_quantity":1246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1751536797064","oi_day_high":2988900.0,"oi_day_low":2464100.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":9.0,"high":10.7,"low":7.95,"close":8.0},"depth":{"buy":[{"quantity":27500,"price":8.0,"orders":5},{"quantity":27500,"price":7.95,"orders":5},{"quantity":22000,"price":7.9,"orders":4},{"quantity":5500,"price":7.85,"orders":1},{"quantity":22000,"price":7.8,"orders":3}],"sell":[{"quantity":11000,"price":8.1,"orders":2},{"quantity":11000,"price":8.15,"orders":2},{"quantity":22000,"price":8.2,"orders":4},{"quantity":16500,"price":8.25,"orders":3},{"quantity":16500,"price":8.3,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":8.0,"volume":7975000,"average_price":9.21,"oi":7370000.0,"net_change":-0.65,"total_buy_quantity":616000.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751536737321","oi_day_high":7694500.0,"oi_day_low":7370000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":35.0,"high":36.1,"low":30.0,"close":36.15},"depth":{"buy":[{"quantity":400,"price":35.9,"orders":1},{"quantity":1200,"price":35.85,"orders":3},{"quantity":2000,"price":35.8,"orders":5},{"quantity":1600,"price":35.75,"orders":4},{"quantity":1200,"price":35.7,"orders":3}],"sell":[{"quantity":400,"price":36.1,"orders":1},{"quantity":800,"price":36.15,"orders":2},{"quantity":1600,"price":36.2,"orders":4},{"quantity":1200,"price":36.25,"orders":3},{"quantity":1600,"price":36.3,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":36.15,"volume":1084000,"average_price":33.09,"oi":1221600.0,"net_change":-2.95,"total_buy_quantity":154400.0,"total_sell_quantity":109200.0,"lower_circuit_limit":6.1,"upper_circuit_limit":72.1,"last_trade_time":"1751536789569","oi_day_high":1284000.0,"oi_day_low":1210800.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":9.4,"high":9.8,"low":6.75,"close":7.05},"depth":{"buy":[{"quantity":3800,"price":6.95,"orders":2},{"quantity":3800,"price":6.9,"orders":2},{"quantity":3800,"price":6.85,"orders":2},{"quantity":5700,"price":6.8,"orders":3},{"quantity":17100,"price":6.75,"orders":2}],"sell":[{"quantity":1900,"price":7.05,"orders":1},{"quantity":17100,"price":7.1,"orders":7},{"quantity":5700,"price":7.15,"orders":2},{"quantity":5700,"price":7.2,"orders":2},{"quantity":1900,"price":7.25,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":7.05,"volume":2595400,"average_price":7.38,"oi":830300.0,"net_change":-1.0,"total_buy_quantity":323000.0,"total_sell_quantity":334400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1751536798061","oi_day_high":893000.0,"oi_day_low":826500.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":143.85,"high":176.1,"low":138.45,"close":146.65},"depth":{"buy":[{"quantity":200,"price":146.95,"orders":1},{"quantity":100,"price":146.9,"orders":1},{"quantity":300,"price":146.7,"orders":1},{"quantity":100,"price":146.65,"orders":1},{"quantity":300,"price":146.4,"orders":1}],"sell":[{"quantity":100,"price":148.0,"orders":1},{"quantity":400,"price":149.85,"orders":2},{"quantity":100,"price":149.9,"orders":1},{"quantity":200,"price":149.95,"orders":1},{"quantity":300,"price":152.9,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":146.65,"volume":89600,"average_price":153.46,"oi":63800.0,"net_change":12.55,"total_buy_quantity":23600.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.0,"last_trade_time":"1751536662753","oi_day_high":70700.0,"oi_day_low":62200.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":31.0,"high":33.5,"low":26.45,"close":28.2},"depth":{"buy":[{"quantity":1000,"price":27.85,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.35,"orders":1},{"quantity":8000,"price":25.35,"orders":3},{"quantity":10000,"price":25.3,"orders":1}],"sell":[{"quantity":4000,"price":28.75,"orders":4},{"quantity":1000,"price":28.8,"orders":1},{"quantity":2000,"price":28.9,"orders":2},{"quantity":4000,"price":30.6,"orders":1},{"quantity":3000,"price":30.85,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":28.2,"volume":61000,"average_price":28.89,"oi":98000.0,"net_change":-2.85,"total_buy_quantity":56000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":5.45,"upper_circuit_limit":56.65,"last_trade_time":"1751536051620","oi_day_high":109000.0,"oi_day_low":97000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":28.8,"high":30.25,"low":28.3,"close":28.35},"depth":{"buy":[{"quantity":1700,"price":28.5,"orders":1},{"quantity":3400,"price":28.45,"orders":2},{"quantity":1700,"price":28.4,"orders":1},{"quantity":1700,"price":28.35,"orders":1},{"quantity":1700,"price":28.0,"orders":1}],"sell":[{"quantity":1700,"price":29.35,"orders":1},{"quantity":3400,"price":29.4,"orders":2},{"quantity":3400,"price":29.45,"orders":2},{"quantity":1700,"price":29.5,"orders":1},{"quantity":5100,"price":30.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":28.35,"volume":166600,"average_price":29.74,"oi":309400.0,"net_change":0.4,"total_buy_quantity":159800.0,"total_sell_quantity":159800.0,"lower_circuit_limit":6.8,"upper_circuit_limit":49.1,"last_trade_time":"1751536171497","oi_day_high":341700.0,"oi_day_low":309400.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.0,"high":3.3,"low":2.85,"close":3.05},"depth":{"buy":[{"quantity":20000,"price":3.05,"orders":2},{"quantity":40000,"price":3.0,"orders":6},{"quantity":45000,"price":2.95,"orders":6},{"quantity":30000,"price":2.9,"orders":4},{"quantity":40000,"price":2.85,"orders":5}],"sell":[{"quantity":15000,"price":3.1,"orders":3},{"quantity":25000,"price":3.15,"orders":3},{"quantity":25000,"price":3.2,"orders":3},{"quantity":25000,"price":3.25,"orders":3},{"quantity":35000,"price":3.3,"orders":5}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.05,"volume":1240000,"average_price":3.06,"oi":4340000.0,"net_change":0.2,"total_buy_quantity":1075000.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1751536554028","oi_day_high":4370000.0,"oi_day_low":4270000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":15.65,"high":15.65,"low":13.6,"close":13.65},"depth":{"buy":[{"quantity":2750,"price":13.55,"orders":1},{"quantity":11000,"price":13.5,"orders":4},{"quantity":5500,"price":13.45,"orders":2},{"quantity":8250,"price":13.4,"orders":3},{"quantity":5500,"price":13.35,"orders":2}],"sell":[{"quantity":5500,"price":13.75,"orders":2},{"quantity":2750,"price":13.8,"orders":1},{"quantity":2750,"price":13.85,"orders":1},{"quantity":5500,"price":13.9,"orders":2},{"quantity":2750,"price":14.05,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":13.65,"volume":123750,"average_price":14.46,"oi":1053250.0,"net_change":-2.05,"total_buy_quantity":376750.0,"total_sell_quantity":360250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1751536794153","oi_day_high":1086250.0,"oi_day_low":1050500.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.6,"high":3.6,"low":2.8,"close":3.15},"depth":{"buy":[{"quantity":13500,"price":3.15,"orders":1},{"quantity":40500,"price":3.1,"orders":3},{"quantity":67500,"price":3.05,"orders":4},{"quantity":27000,"price":3.0,"orders":2},{"quantity":94500,"price":2.95,"orders":4}],"sell":[{"quantity":27000,"price":3.2,"orders":2},{"quantity":27000,"price":3.25,"orders":2},{"quantity":40500,"price":3.3,"orders":3},{"quantity":40500,"price":3.35,"orders":3},{"quantity":13500,"price":3.4,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.15,"volume":1809000,"average_price":3.12,"oi":2808000.0,"net_change":-0.7,"total_buy_quantity":1417500.0,"total_sell_quantity":1647000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1751536644090","oi_day_high":2848500.0,"oi_day_low":2308500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":37.3,"high":40.0,"low":33.7,"close":39.0},"depth":{"buy":[{"quantity":1000,"price":38.4,"orders":1},{"quantity":2000,"price":37.85,"orders":2},{"quantity":4000,"price":37.8,"orders":4},{"quantity":2000,"price":37.75,"orders":2},{"quantity":1000,"price":37.7,"orders":1}],"sell":[{"quantity":1000,"price":38.9,"orders":1},{"quantity":1000,"price":38.95,"orders":1},{"quantity":1000,"price":39.0,"orders":1},{"quantity":1000,"price":39.05,"orders":1},{"quantity":1000,"price":39.1,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":39.0,"volume":28000,"average_price":37.97,"oi":482000.0,"net_change":5.05,"total_buy_quantity":103000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":61.05,"last_trade_time":"1751536663735","oi_day_high":484000.0,"oi_day_low":477000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":10.6,"high":12.2,"low":8.4,"close":8.6},"depth":{"buy":[{"quantity":550,"price":8.6,"orders":1},{"quantity":2200,"price":8.5,"orders":4},{"quantity":1100,"price":8.45,"orders":2},{"quantity":550,"price":8.4,"orders":1},{"quantity":1650,"price":8.35,"orders":2}],"sell":[{"quantity":1100,"price":8.75,"orders":2},{"quantity":1100,"price":8.8,"orders":2},{"quantity":2750,"price":8.85,"orders":4},{"quantity":1100,"price":8.9,"orders":2},{"quantity":3300,"price":8.95,"orders":4}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":8.6,"volume":159500,"average_price":10.04,"oi":306900.0,"net_change":-1.65,"total_buy_quantity":106150.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751536716017","oi_day_high":308000.0,"oi_day_low":281600.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":23.8,"high":25.9,"low":19.25,"close":23.65},"depth":{"buy":[{"quantity":1700,"price":23.75,"orders":2},{"quantity":850,"price":23.3,"orders":1},{"quantity":1700,"price":23.25,"orders":1},{"quantity":2550,"price":22.85,"orders":2},{"quantity":1700,"price":22.45,"orders":1}],"sell":[{"quantity":1700,"price":24.6,"orders":2},{"quantity":850,"price":24.65,"orders":1},{"quantity":850,"price":24.7,"orders":1},{"quantity":1700,"price":24.75,"orders":1},{"quantity":2550,"price":25.15,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":23.65,"volume":334050,"average_price":22.66,"oi":265200.0,"net_change":-2.5,"total_buy_quantity":125800.0,"total_sell_quantity":119000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":49.4,"last_trade_time":"1751536785056","oi_day_high":300050.0,"oi_day_low":258400.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":8.0,"high":9.45,"low":7.05,"close":8.45},"depth":{"buy":[{"quantity":9000,"price":8.35,"orders":3},{"quantity":6000,"price":8.3,"orders":2},{"quantity":6000,"price":8.25,"orders":2},{"quantity":6000,"price":8.2,"orders":2},{"quantity":12000,"price":8.15,"orders":3}],"sell":[{"quantity":3000,"price":8.55,"orders":1},{"quantity":3000,"price":8.6,"orders":1},{"quantity":3000,"price":8.65,"orders":1},{"quantity":6000,"price":8.7,"orders":2},{"quantity":6000,"price":8.75,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":8.45,"volume":999000,"average_price":8.63,"oi":903000.0,"net_change":0.65,"total_buy_quantity":414000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1751536799825","oi_day_high":912000.0,"oi_day_low":852000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":13.9,"high":15.8,"low":13.5,"close":14.95},"depth":{"buy":[{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":14.85,"orders":1},{"quantity":2500,"price":14.8,"orders":2},{"quantity":1250,"price":14.75,"orders":1},{"quantity":1250,"price":14.7,"orders":1}],"sell":[{"quantity":1250,"price":15.05,"orders":1},{"quantity":3750,"price":15.1,"orders":3},{"quantity":3750,"price":15.15,"orders":3},{"quantity":3750,"price":15.2,"orders":2},{"quantity":2500,"price":15.25,"orders":2}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":14.95,"volume":423750,"average_price":14.74,"oi":646250.0,"net_change":1.5,"total_buy_quantity":217500.0,"total_sell_quantity":176250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1751536795729","oi_day_high":667500.0,"oi_day_low":623750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":30.5,"high":31.35,"low":22.6,"close":26.4},"depth":{"buy":[{"quantity":550,"price":26.05,"orders":1},{"quantity":550,"price":26.0,"orders":1},{"quantity":550,"price":24.55,"orders":1},{"quantity":550,"price":22.95,"orders":1},{"quantity":2200,"price":22.9,"orders":1}],"sell":[{"quantity":550,"price":27.55,"orders":1},{"quantity":550,"price":27.6,"orders":1},{"quantity":550,"price":27.85,"orders":1},{"quantity":550,"price":27.9,"orders":1},{"quantity":550,"price":29.3,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":26.4,"volume":32450,"average_price":26.19,"oi":52250.0,"net_change":-6.85,"total_buy_quantity":81950.0,"total_sell_quantity":64900.0,"lower_circuit_limit":2.0,"upper_circuit_limit":64.5,"last_trade_time":"1751536693001","oi_day_high":53350.0,"oi_day_low":41800.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":62.0,"high":70.5,"low":62.0,"close":64.9},"depth":{"buy":[{"quantity":400,"price":65.9,"orders":1},{"quantity":800,"price":65.85,"orders":2},{"quantity":400,"price":65.8,"orders":1},{"quantity":400,"price":65.7,"orders":1},{"quantity":400,"price":65.6,"orders":1}],"sell":[{"quantity":400,"price":67.05,"orders":1},{"quantity":400,"price":67.1,"orders":1},{"quantity":400,"price":67.6,"orders":1},{"quantity":400,"price":68.35,"orders":1},{"quantity":400,"price":68.45,"orders":1}]},"timestamp":"2025-07-03T22:41:50.382+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":64.9,"volume":9200,"average_price":64.23,"oi":302800.0,"net_change":-0.6,"total_buy_quantity":45200.0,"total_sell_quantity":42400.0,"lower_circuit_limit":22.45,"upper_circuit_limit":108.55,"last_trade_time":"1751533570075","oi_day_high":303200.0,"oi_day_low":302800.0}}}