{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":33.65,"high":38.3,"low":29.1,"close":36.75},"depth":{"buy":[{"quantity":625,"price":36.65,"orders":1},{"quantity":625,"price":36.6,"orders":1},{"quantity":625,"price":36.55,"orders":1},{"quantity":1250,"price":36.5,"orders":2},{"quantity":1250,"price":36.45,"orders":1}],"sell":[{"quantity":625,"price":36.9,"orders":1},{"quantity":625,"price":36.95,"orders":1},{"quantity":625,"price":37.05,"orders":1},{"quantity":1250,"price":37.1,"orders":2},{"quantity":625,"price":37.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":36.75,"volume":641875,"average_price":34.89,"oi":1424375.0,"net_change":4.95,"total_buy_quantity":70625.0,"total_sell_quantity":78750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":61.25,"last_trade_time":"1749031188984","oi_day_high":1424375.0,"oi_day_low":1316875.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":14.25,"high":16.05,"low":12.65,"close":13.15},"depth":{"buy":[{"quantity":3000,"price":12.95,"orders":2},{"quantity":6000,"price":12.9,"orders":4},{"quantity":9000,"price":12.85,"orders":5},{"quantity":3000,"price":12.8,"orders":2},{"quantity":3000,"price":12.75,"orders":2}],"sell":[{"quantity":1500,"price":13.05,"orders":1},{"quantity":1500,"price":13.1,"orders":1},{"quantity":4500,"price":13.15,"orders":3},{"quantity":1500,"price":13.2,"orders":1},{"quantity":3000,"price":13.25,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":13.15,"volume":484500,"average_price":14.45,"oi":2544000.0,"net_change":-0.9,"total_buy_quantity":235500.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1749031199881","oi_day_high":2581500.0,"oi_day_low":2511000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":5.95,"high":10.0,"low":4.6,"close":8.9},"depth":{"buy":[{"quantity":3525,"price":8.85,"orders":1},{"quantity":17625,"price":8.8,"orders":5},{"quantity":17625,"price":8.75,"orders":4},{"quantity":17625,"price":8.7,"orders":5},{"quantity":35250,"price":8.65,"orders":6}],"sell":[{"quantity":3525,"price":8.9,"orders":1},{"quantity":28200,"price":8.95,"orders":7},{"quantity":10575,"price":9.0,"orders":3},{"quantity":3525,"price":9.05,"orders":1},{"quantity":38775,"price":9.1,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":8.9,"volume":15933000,"average_price":7.62,"oi":4906800.0,"net_change":3.05,"total_buy_quantity":645075.0,"total_sell_quantity":771975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749031180979","oi_day_high":6605850.0,"oi_day_low":4906800.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":24.3,"high":27.35,"low":21.9,"close":25.1},"depth":{"buy":[{"quantity":1200,"price":25.0,"orders":2},{"quantity":3000,"price":24.95,"orders":4},{"quantity":600,"price":24.9,"orders":1},{"quantity":600,"price":24.85,"orders":1},{"quantity":600,"price":24.8,"orders":1}],"sell":[{"quantity":600,"price":25.25,"orders":1},{"quantity":600,"price":25.3,"orders":1},{"quantity":600,"price":25.4,"orders":1},{"quantity":1800,"price":25.45,"orders":2},{"quantity":1800,"price":25.5,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":25.1,"volume":775800,"average_price":25.12,"oi":622200.0,"net_change":2.8,"total_buy_quantity":144000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.2,"last_trade_time":"1749031195027","oi_day_high":629400.0,"oi_day_low":564000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":41.85,"high":46.6,"low":33.0,"close":38.5},"depth":{"buy":[{"quantity":150,"price":37.75,"orders":1},{"quantity":150,"price":37.6,"orders":1},{"quantity":150,"price":37.5,"orders":1},{"quantity":150,"price":37.35,"orders":1},{"quantity":150,"price":37.3,"orders":1}],"sell":[{"quantity":300,"price":38.6,"orders":1},{"quantity":150,"price":39.05,"orders":1},{"quantity":300,"price":39.1,"orders":2},{"quantity":150,"price":39.5,"orders":1},{"quantity":300,"price":39.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":38.5,"volume":141000,"average_price":38.65,"oi":153000.0,"net_change":-10.5,"total_buy_quantity":30000.0,"total_sell_quantity":46050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.15,"last_trade_time":"1749031176756","oi_day_high":154950.0,"oi_day_low":147300.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":24.05,"high":30.35,"low":19.3,"close":20.0},"depth":{"buy":[{"quantity":2250,"price":19.95,"orders":3},{"quantity":1500,"price":19.9,"orders":2},{"quantity":5250,"price":19.85,"orders":6},{"quantity":4500,"price":19.8,"orders":3},{"quantity":3000,"price":19.75,"orders":2}],"sell":[{"quantity":4500,"price":20.1,"orders":2},{"quantity":2250,"price":20.15,"orders":3},{"quantity":3750,"price":20.2,"orders":5},{"quantity":6000,"price":20.25,"orders":5},{"quantity":4500,"price":20.3,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":20.0,"volume":2048250,"average_price":24.34,"oi":581250.0,"net_change":-3.75,"total_buy_quantity":174000.0,"total_sell_quantity":185250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1749031194974","oi_day_high":586500.0,"oi_day_low":492000.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":21.35,"high":32.2,"low":17.1,"close":30.45},"depth":{"buy":[{"quantity":2000,"price":30.4,"orders":2},{"quantity":2000,"price":30.35,"orders":2},{"quantity":6000,"price":30.3,"orders":2},{"quantity":3000,"price":30.2,"orders":2},{"quantity":5000,"price":30.15,"orders":1}],"sell":[{"quantity":1000,"price":30.7,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":30.45,"volume":1510000,"average_price":25.27,"oi":229000.0,"net_change":8.85,"total_buy_quantity":134000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.2,"last_trade_time":"1749031191154","oi_day_high":355000.0,"oi_day_low":229000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":35.45,"high":47.45,"low":34.8,"close":37.5},"depth":{"buy":[{"quantity":500,"price":37.25,"orders":1},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.05,"orders":1},{"quantity":500,"price":37.0,"orders":1},{"quantity":500,"price":36.95,"orders":1}],"sell":[{"quantity":500,"price":37.7,"orders":1},{"quantity":500,"price":37.75,"orders":1},{"quantity":1000,"price":37.95,"orders":1},{"quantity":500,"price":38.0,"orders":1},{"quantity":500,"price":38.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":37.5,"volume":272000,"average_price":41.47,"oi":212500.0,"net_change":2.0,"total_buy_quantity":156000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1749031190968","oi_day_high":215500.0,"oi_day_low":200500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.35,"high":0.45,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":23560000,"price":0.35,"orders":83},{"quantity":29440000,"price":0.3,"orders":115},{"quantity":53080000,"price":0.25,"orders":86},{"quantity":52960000,"price":0.2,"orders":82},{"quantity":43800000,"price":0.15,"orders":46}],"sell":[{"quantity":760000,"price":0.4,"orders":3},{"quantity":48520000,"price":0.45,"orders":130},{"quantity":29920000,"price":0.5,"orders":102},{"quantity":21720000,"price":0.55,"orders":48},{"quantity":18920000,"price":0.6,"orders":43}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.4,"volume":370480000,"average_price":0.34,"oi":1.7952E8,"net_change":0.05,"total_buy_quantity":2.7316E8,"total_sell_quantity":1.3584E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749031178026","oi_day_high":1.8552E8,"oi_day_low":1.7332E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":19.6,"high":24.4,"low":16.2,"close":24.0},"depth":{"buy":[{"quantity":3000,"price":24.0,"orders":3},{"quantity":750,"price":23.85,"orders":1},{"quantity":1500,"price":23.8,"orders":2},{"quantity":2250,"price":23.75,"orders":2},{"quantity":750,"price":23.7,"orders":1}],"sell":[{"quantity":2250,"price":24.1,"orders":3},{"quantity":1500,"price":24.15,"orders":2},{"quantity":3000,"price":24.2,"orders":4},{"quantity":9000,"price":24.25,"orders":6},{"quantity":3750,"price":24.3,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":24.0,"volume":1872000,"average_price":21.57,"oi":1300500.0,"net_change":4.85,"total_buy_quantity":256500.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1749031195297","oi_day_high":1430250.0,"oi_day_low":1300500.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":60.0,"high":82.3,"low":54.25,"close":55.95},"depth":{"buy":[{"quantity":275,"price":57.75,"orders":1},{"quantity":275,"price":57.7,"orders":1},{"quantity":825,"price":57.65,"orders":2},{"quantity":275,"price":57.6,"orders":1},{"quantity":275,"price":57.45,"orders":1}],"sell":[{"quantity":275,"price":58.65,"orders":1},{"quantity":275,"price":58.8,"orders":1},{"quantity":275,"price":59.25,"orders":1},{"quantity":275,"price":59.8,"orders":1},{"quantity":275,"price":59.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":55.95,"volume":102575,"average_price":68.81,"oi":43725.0,"net_change":-5.1,"total_buy_quantity":42075.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.85,"last_trade_time":"1749031199444","oi_day_high":47850.0,"oi_day_low":39600.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":14.0,"high":14.05,"low":12.0,"close":12.85},"depth":{"buy":[{"quantity":2900,"price":12.55,"orders":2},{"quantity":1450,"price":12.5,"orders":1},{"quantity":1450,"price":12.4,"orders":1},{"quantity":2900,"price":12.35,"orders":2},{"quantity":4350,"price":12.3,"orders":3}],"sell":[{"quantity":2900,"price":12.8,"orders":2},{"quantity":2900,"price":12.85,"orders":2},{"quantity":2900,"price":12.95,"orders":1},{"quantity":4350,"price":13.1,"orders":3},{"quantity":4350,"price":13.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":12.85,"volume":123250,"average_price":13.03,"oi":129050.0,"net_change":-1.95,"total_buy_quantity":271150.0,"total_sell_quantity":201550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1749031197187","oi_day_high":129050.0,"oi_day_low":111650.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":60.8,"high":110.1,"low":60.8,"close":106.0},"depth":{"buy":[{"quantity":325,"price":105.75,"orders":1},{"quantity":325,"price":105.35,"orders":1},{"quantity":325,"price":105.3,"orders":1},{"quantity":325,"price":105.25,"orders":1},{"quantity":325,"price":104.25,"orders":1}],"sell":[{"quantity":325,"price":107.55,"orders":1},{"quantity":325,"price":107.65,"orders":1},{"quantity":325,"price":107.7,"orders":1},{"quantity":325,"price":108.05,"orders":1},{"quantity":650,"price":108.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":106.0,"volume":797225,"average_price":79.9,"oi":41275.0,"net_change":52.65,"total_buy_quantity":45500.0,"total_sell_quantity":36725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.8,"last_trade_time":"1749031170494","oi_day_high":115700.0,"oi_day_low":33800.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":6.7,"high":7.35,"low":6.05,"close":6.7},"depth":{"buy":[{"quantity":8924,"price":6.8,"orders":2},{"quantity":8924,"price":6.75,"orders":1},{"quantity":4462,"price":6.7,"orders":1},{"quantity":13386,"price":6.65,"orders":2},{"quantity":4462,"price":6.6,"orders":1}],"sell":[{"quantity":4462,"price":7.0,"orders":1},{"quantity":13386,"price":7.05,"orders":2},{"quantity":13386,"price":7.15,"orders":2},{"quantity":4462,"price":7.2,"orders":1},{"quantity":4462,"price":7.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":6.7,"volume":174018,"average_price":6.68,"oi":298954.0,"net_change":0.55,"total_buy_quantity":428352.0,"total_sell_quantity":298954.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749031025780","oi_day_high":312340.0,"oi_day_low":298954.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":60.25,"high":60.25,"low":43.35,"close":51.65},"depth":{"buy":[{"quantity":175,"price":51.35,"orders":1},{"quantity":175,"price":51.25,"orders":1},{"quantity":175,"price":51.2,"orders":1},{"quantity":875,"price":51.15,"orders":3},{"quantity":700,"price":51.1,"orders":2}],"sell":[{"quantity":350,"price":51.65,"orders":2},{"quantity":350,"price":51.7,"orders":2},{"quantity":350,"price":51.75,"orders":1},{"quantity":175,"price":51.8,"orders":1},{"quantity":175,"price":51.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":51.65,"volume":533575,"average_price":49.05,"oi":361900.0,"net_change":-8.3,"total_buy_quantity":144550.0,"total_sell_quantity":46025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.3,"last_trade_time":"1749031186065","oi_day_high":397950.0,"oi_day_low":323050.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":61.7,"high":68.95,"low":55.0,"close":61.5},"depth":{"buy":[{"quantity":350,"price":61.0,"orders":2},{"quantity":175,"price":60.95,"orders":1},{"quantity":175,"price":60.9,"orders":1},{"quantity":525,"price":60.85,"orders":1},{"quantity":700,"price":60.8,"orders":2}],"sell":[{"quantity":175,"price":61.9,"orders":1},{"quantity":175,"price":61.95,"orders":1},{"quantity":175,"price":62.2,"orders":1},{"quantity":525,"price":62.25,"orders":1},{"quantity":700,"price":62.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":61.5,"volume":77000,"average_price":62.92,"oi":48825.0,"net_change":-0.65,"total_buy_quantity":33250.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.7,"last_trade_time":"1749031190411","oi_day_high":50575.0,"oi_day_low":31850.0},"NSE_FO:TATASTEEL25JUN162.5PE":{"ohlc":{"open":6.6,"high":7.2,"low":5.75,"close":6.15},"depth":{"buy":[{"quantity":22000,"price":6.05,"orders":4},{"quantity":11000,"price":6.0,"orders":2},{"quantity":16500,"price":5.95,"orders":3},{"quantity":16500,"price":5.9,"orders":3},{"quantity":11000,"price":5.85,"orders":2}],"sell":[{"quantity":16500,"price":6.15,"orders":3},{"quantity":16500,"price":6.2,"orders":3},{"quantity":27500,"price":6.25,"orders":4},{"quantity":16500,"price":6.3,"orders":3},{"quantity":11000,"price":6.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN162.5PE","last_price":6.15,"volume":2046000,"average_price":6.5,"oi":2535500.0,"net_change":-0.7,"total_buy_quantity":544500.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749031110758","oi_day_high":2667500.0,"oi_day_low":2469500.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":29.0,"high":29.0,"low":24.0,"close":26.3},"depth":{"buy":[{"quantity":650,"price":26.75,"orders":1},{"quantity":650,"price":26.7,"orders":1},{"quantity":650,"price":26.65,"orders":1},{"quantity":650,"price":26.55,"orders":1},{"quantity":650,"price":26.5,"orders":1}],"sell":[{"quantity":1300,"price":27.3,"orders":2},{"quantity":650,"price":27.35,"orders":1},{"quantity":650,"price":27.4,"orders":1},{"quantity":650,"price":27.75,"orders":1},{"quantity":650,"price":30.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":26.3,"volume":50700,"average_price":26.05,"oi":55900.0,"net_change":-6.05,"total_buy_quantity":92300.0,"total_sell_quantity":89050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1749031121548","oi_day_high":57200.0,"oi_day_low":43550.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":151.35,"high":167.85,"low":136.0,"close":136.15},"depth":{"buy":[{"quantity":125,"price":122.05,"orders":1},{"quantity":250,"price":122.0,"orders":1},{"quantity":125,"price":119.7,"orders":1},{"quantity":2250,"price":114.2,"orders":1},{"quantity":375,"price":113.65,"orders":1}],"sell":[{"quantity":125,"price":126.4,"orders":1},{"quantity":125,"price":126.45,"orders":1},{"quantity":250,"price":127.95,"orders":1},{"quantity":250,"price":131.95,"orders":1},{"quantity":125,"price":135.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":136.15,"volume":10000,"average_price":148.96,"oi":6375.0,"net_change":-36.95,"total_buy_quantity":14500.0,"total_sell_quantity":11375.0,"lower_circuit_limit":17.4,"upper_circuit_limit":328.8,"last_trade_time":"1749030750467","oi_day_high":6500.0,"oi_day_low":4875.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":323.7,"high":379.9,"low":294.0,"close":378.0},"depth":{"buy":[{"quantity":375,"price":376.4,"orders":1},{"quantity":375,"price":375.1,"orders":1},{"quantity":750,"price":375.05,"orders":1},{"quantity":375,"price":374.6,"orders":1},{"quantity":375,"price":374.0,"orders":1}],"sell":[{"quantity":375,"price":379.4,"orders":1},{"quantity":750,"price":380.95,"orders":1},{"quantity":375,"price":384.2,"orders":1},{"quantity":375,"price":384.5,"orders":1},{"quantity":375,"price":386.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":378.0,"volume":13500,"average_price":332.76,"oi":246000.0,"net_change":43.2,"total_buy_quantity":29250.0,"total_sell_quantity":31875.0,"lower_circuit_limit":93.55,"upper_circuit_limit":576.05,"last_trade_time":"1749031096003","oi_day_high":249000.0,"oi_day_low":246000.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":14.85,"high":15.9,"low":11.9,"close":15.05},"depth":{"buy":[{"quantity":4425,"price":15.35,"orders":1},{"quantity":4425,"price":15.3,"orders":1},{"quantity":4425,"price":15.2,"orders":1},{"quantity":4425,"price":15.15,"orders":1},{"quantity":4425,"price":15.1,"orders":1}],"sell":[{"quantity":4425,"price":15.45,"orders":1},{"quantity":44250,"price":15.5,"orders":1},{"quantity":4425,"price":15.6,"orders":1},{"quantity":4425,"price":15.65,"orders":1},{"quantity":8850,"price":15.7,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":15.05,"volume":300900,"average_price":14.28,"oi":1035450.0,"net_change":0.95,"total_buy_quantity":451350.0,"total_sell_quantity":584100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1749030918100","oi_day_high":1066425.0,"oi_day_low":1031025.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":43.0,"high":47.95,"low":34.95,"close":35.1},"depth":{"buy":[{"quantity":500,"price":34.9,"orders":2},{"quantity":1000,"price":34.45,"orders":2},{"quantity":500,"price":34.4,"orders":2},{"quantity":250,"price":34.3,"orders":1},{"quantity":500,"price":34.25,"orders":1}],"sell":[{"quantity":250,"price":35.65,"orders":1},{"quantity":500,"price":35.7,"orders":2},{"quantity":250,"price":35.9,"orders":1},{"quantity":500,"price":35.95,"orders":1},{"quantity":750,"price":36.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":35.1,"volume":80000,"average_price":40.28,"oi":44750.0,"net_change":-8.25,"total_buy_quantity":43000.0,"total_sell_quantity":44250.0,"lower_circuit_limit":3.55,"upper_circuit_limit":83.15,"last_trade_time":"1749031156995","oi_day_high":55750.0,"oi_day_low":44750.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":6.45,"high":7.85,"low":5.35,"close":5.85},"depth":{"buy":[{"quantity":2425,"price":5.85,"orders":1},{"quantity":9700,"price":5.8,"orders":3},{"quantity":9700,"price":5.75,"orders":3},{"quantity":7275,"price":5.7,"orders":2},{"quantity":9700,"price":5.65,"orders":3}],"sell":[{"quantity":9700,"price":5.95,"orders":3},{"quantity":12125,"price":6.0,"orders":4},{"quantity":21825,"price":6.05,"orders":5},{"quantity":7275,"price":6.1,"orders":3},{"quantity":2425,"price":6.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":5.85,"volume":1959400,"average_price":6.58,"oi":2366800.0,"net_change":-0.85,"total_buy_quantity":453475.0,"total_sell_quantity":567450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749031085000","oi_day_high":2434700.0,"oi_day_low":2267375.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":35.0,"high":42.2,"low":29.05,"close":33.85},"depth":{"buy":[{"quantity":750,"price":34.2,"orders":2},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":33.8,"orders":1},{"quantity":750,"price":33.75,"orders":2},{"quantity":750,"price":33.65,"orders":1}],"sell":[{"quantity":375,"price":34.75,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":750,"price":35.5,"orders":2},{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":36.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":33.85,"volume":277125,"average_price":34.89,"oi":118125.0,"net_change":-9.35,"total_buy_quantity":73125.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.4,"last_trade_time":"1749031116726","oi_day_high":119625.0,"oi_day_low":85500.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":81.05,"high":194.0,"low":71.65,"close":143.1},"depth":{"buy":[{"quantity":125,"price":141.6,"orders":1},{"quantity":125,"price":141.55,"orders":1},{"quantity":125,"price":140.1,"orders":1},{"quantity":375,"price":140.05,"orders":2},{"quantity":125,"price":140.0,"orders":1}],"sell":[{"quantity":125,"price":145.1,"orders":1},{"quantity":125,"price":145.15,"orders":1},{"quantity":125,"price":145.25,"orders":1},{"quantity":125,"price":145.3,"orders":1},{"quantity":125,"price":145.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":143.1,"volume":1065500,"average_price":147.27,"oi":53000.0,"net_change":61.7,"total_buy_quantity":37500.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.15,"last_trade_time":"1749031183354","oi_day_high":130375.0,"oi_day_low":52375.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":10.6,"high":11.6,"low":8.95,"close":10.2},"depth":{"buy":[{"quantity":1000,"price":10.15,"orders":1},{"quantity":3000,"price":10.1,"orders":3},{"quantity":7000,"price":10.05,"orders":4},{"quantity":16000,"price":10.0,"orders":12},{"quantity":7000,"price":9.95,"orders":4}],"sell":[{"quantity":4000,"price":10.2,"orders":2},{"quantity":6000,"price":10.25,"orders":5},{"quantity":9000,"price":10.3,"orders":7},{"quantity":27000,"price":10.35,"orders":5},{"quantity":14000,"price":10.4,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":10.2,"volume":3778000,"average_price":10.63,"oi":4187000.0,"net_change":-0.55,"total_buy_quantity":242000.0,"total_sell_quantity":720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749031194580","oi_day_high":4202000.0,"oi_day_low":3831000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":42.1,"high":42.1,"low":19.0,"close":19.0},"depth":{"buy":[{"quantity":700,"price":19.0,"orders":2},{"quantity":700,"price":18.9,"orders":2},{"quantity":1050,"price":18.05,"orders":2},{"quantity":350,"price":18.0,"orders":1},{"quantity":700,"price":17.2,"orders":1}],"sell":[{"quantity":350,"price":19.4,"orders":1},{"quantity":350,"price":19.45,"orders":1},{"quantity":350,"price":19.55,"orders":1},{"quantity":700,"price":19.6,"orders":2},{"quantity":350,"price":19.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":19.0,"volume":129150,"average_price":26.19,"oi":39200.0,"net_change":-29.65,"total_buy_quantity":60900.0,"total_sell_quantity":83650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1749031182680","oi_day_high":52150.0,"oi_day_low":25200.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":136.05,"high":141.7,"low":114.1,"close":118.8},"depth":{"buy":[{"quantity":150,"price":116.65,"orders":1},{"quantity":150,"price":116.6,"orders":1},{"quantity":150,"price":116.15,"orders":1},{"quantity":150,"price":115.65,"orders":1},{"quantity":150,"price":111.45,"orders":1}],"sell":[{"quantity":150,"price":119.15,"orders":1},{"quantity":150,"price":119.35,"orders":1},{"quantity":150,"price":119.4,"orders":1},{"quantity":300,"price":119.95,"orders":1},{"quantity":300,"price":121.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":118.8,"volume":8700,"average_price":124.63,"oi":3600.0,"net_change":-53.5,"total_buy_quantity":34650.0,"total_sell_quantity":14850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":344.95,"last_trade_time":"1749031193141","oi_day_high":4050.0,"oi_day_low":2400.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":72.0,"high":73.0,"low":61.75,"close":65.65},"depth":{"buy":[{"quantity":250,"price":65.45,"orders":1},{"quantity":250,"price":65.4,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":750,"price":64.85,"orders":2},{"quantity":250,"price":64.3,"orders":1}],"sell":[{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":66.1,"orders":1},{"quantity":250,"price":67.9,"orders":1},{"quantity":250,"price":67.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":65.65,"volume":14750,"average_price":67.58,"oi":49250.0,"net_change":-2.0,"total_buy_quantity":28000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":8.05,"upper_circuit_limit":127.25,"last_trade_time":"1749031159619","oi_day_high":49250.0,"oi_day_low":45750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":90.35,"high":90.35,"low":90.35,"close":90.35},"depth":{"buy":[{"quantity":1500,"price":90.65,"orders":2},{"quantity":300,"price":90.6,"orders":1},{"quantity":1500,"price":90.5,"orders":1},{"quantity":1200,"price":88.75,"orders":1},{"quantity":3000,"price":86.05,"orders":1}],"sell":[{"quantity":300,"price":97.2,"orders":1},{"quantity":300,"price":97.25,"orders":1},{"quantity":600,"price":97.45,"orders":1},{"quantity":600,"price":98.95,"orders":1},{"quantity":2100,"price":102.4,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":90.35,"volume":0,"average_price":0.0,"oi":7200.0,"net_change":0.0,"total_buy_quantity":24900.0,"total_sell_quantity":23400.0,"lower_circuit_limit":25.8,"upper_circuit_limit":154.9,"last_trade_time":"1748938490000","oi_day_high":7200.0,"oi_day_low":3900.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":10.25,"high":10.25,"low":7.35,"close":7.85},"depth":{"buy":[{"quantity":2500,"price":7.55,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":2500,"price":7.1,"orders":1},{"quantity":42500,"price":7.0,"orders":2}],"sell":[{"quantity":2500,"price":7.8,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":8.25,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":12500,"price":8.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":7.85,"volume":235000,"average_price":7.94,"oi":352500.0,"net_change":-1.4,"total_buy_quantity":255000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1749030724318","oi_day_high":382500.0,"oi_day_low":325000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":12.65,"high":13.35,"low":11.0,"close":11.3},"depth":{"buy":[{"quantity":1500,"price":11.25,"orders":1},{"quantity":1500,"price":11.2,"orders":1},{"quantity":1500,"price":11.15,"orders":1},{"quantity":3000,"price":11.1,"orders":2},{"quantity":4500,"price":11.05,"orders":2}],"sell":[{"quantity":1500,"price":11.4,"orders":1},{"quantity":1500,"price":11.45,"orders":1},{"quantity":4500,"price":11.5,"orders":3},{"quantity":1500,"price":11.55,"orders":1},{"quantity":1500,"price":11.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":11.3,"volume":39000,"average_price":12.22,"oi":261000.0,"net_change":-1.4,"total_buy_quantity":169500.0,"total_sell_quantity":160500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1749031104932","oi_day_high":262500.0,"oi_day_low":256500.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":8.1,"high":8.1,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":4825,"price":8.1,"orders":1},{"quantity":9650,"price":8.05,"orders":1},{"quantity":9650,"price":7.95,"orders":1},{"quantity":9650,"price":7.85,"orders":1},{"quantity":19300,"price":7.7,"orders":1}],"sell":[{"quantity":4825,"price":8.6,"orders":1},{"quantity":48250,"price":8.7,"orders":1},{"quantity":19300,"price":8.8,"orders":1},{"quantity":48250,"price":9.8,"orders":1},{"quantity":4825,"price":10.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.1,"volume":0,"average_price":0.0,"oi":221950.0,"net_change":0.0,"total_buy_quantity":410125.0,"total_sell_quantity":429425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1748935815000","oi_day_high":236425.0,"oi_day_low":221950.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":18.9,"high":19.35,"low":14.15,"close":16.95},"depth":{"buy":[{"quantity":375,"price":16.8,"orders":1},{"quantity":375,"price":16.75,"orders":1},{"quantity":375,"price":16.65,"orders":1},{"quantity":750,"price":16.6,"orders":2},{"quantity":1500,"price":16.55,"orders":3}],"sell":[{"quantity":750,"price":16.95,"orders":2},{"quantity":750,"price":17.0,"orders":2},{"quantity":1500,"price":17.05,"orders":3},{"quantity":1875,"price":17.1,"orders":3},{"quantity":1500,"price":17.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":16.95,"volume":236250,"average_price":16.65,"oi":401250.0,"net_change":-2.95,"total_buy_quantity":141750.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.45,"last_trade_time":"1749031185478","oi_day_high":408000.0,"oi_day_low":382125.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":3.0,"high":4.5,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":14500,"price":3.3,"orders":5},{"quantity":14500,"price":3.25,"orders":4},{"quantity":14500,"price":3.2,"orders":4},{"quantity":17400,"price":3.15,"orders":4},{"quantity":14500,"price":3.1,"orders":4}],"sell":[{"quantity":17400,"price":3.4,"orders":6},{"quantity":20300,"price":3.45,"orders":5},{"quantity":14500,"price":3.5,"orders":4},{"quantity":29000,"price":3.55,"orders":7},{"quantity":14500,"price":3.6,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":3.4,"volume":1777700,"average_price":3.68,"oi":832300.0,"net_change":0.4,"total_buy_quantity":588700.0,"total_sell_quantity":716300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1749031170748","oi_day_high":849700.0,"oi_day_low":730800.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":11.5,"high":12.0,"low":8.45,"close":10.0},"depth":{"buy":[{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":9.9,"orders":1},{"quantity":3000,"price":9.85,"orders":2},{"quantity":3000,"price":9.8,"orders":3},{"quantity":3000,"price":9.75,"orders":2}],"sell":[{"quantity":2000,"price":10.1,"orders":2},{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":4000,"price":10.25,"orders":3},{"quantity":1000,"price":10.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":10.0,"volume":454000,"average_price":10.0,"oi":998000.0,"net_change":-0.65,"total_buy_quantity":220000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1749031025733","oi_day_high":1046000.0,"oi_day_low":985000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":67.1,"high":68.0,"low":63.0,"close":63.0},"depth":{"buy":[{"quantity":300,"price":63.1,"orders":1},{"quantity":600,"price":63.05,"orders":1},{"quantity":300,"price":61.9,"orders":1},{"quantity":300,"price":61.1,"orders":1},{"quantity":300,"price":60.85,"orders":1}],"sell":[{"quantity":300,"price":65.4,"orders":1},{"quantity":300,"price":65.45,"orders":1},{"quantity":300,"price":65.5,"orders":1},{"quantity":300,"price":65.6,"orders":1},{"quantity":600,"price":65.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":63.0,"volume":1500,"average_price":64.83,"oi":64200.0,"net_change":-5.6,"total_buy_quantity":12300.0,"total_sell_quantity":25200.0,"lower_circuit_limit":12.0,"upper_circuit_limit":125.2,"last_trade_time":"1749029821414","oi_day_high":64200.0,"oi_day_low":64200.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":65.85,"high":87.1,"low":57.0,"close":58.9},"depth":{"buy":[{"quantity":125,"price":58.15,"orders":1},{"quantity":125,"price":58.1,"orders":1},{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":55.8,"orders":1},{"quantity":125,"price":55.75,"orders":1}],"sell":[{"quantity":125,"price":59.6,"orders":1},{"quantity":250,"price":59.65,"orders":2},{"quantity":125,"price":60.9,"orders":1},{"quantity":250,"price":61.35,"orders":2},{"quantity":125,"price":62.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":58.9,"volume":7375,"average_price":69.17,"oi":22500.0,"net_change":-6.95,"total_buy_quantity":21000.0,"total_sell_quantity":15375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.35,"last_trade_time":"1749031153387","oi_day_high":22625.0,"oi_day_low":21500.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":10.65,"high":13.25,"low":9.55,"close":12.65},"depth":{"buy":[{"quantity":7950,"price":12.4,"orders":3},{"quantity":7950,"price":12.35,"orders":3},{"quantity":5300,"price":12.3,"orders":2},{"quantity":2650,"price":12.25,"orders":1},{"quantity":2650,"price":12.2,"orders":1}],"sell":[{"quantity":7950,"price":12.65,"orders":3},{"quantity":13250,"price":12.7,"orders":2},{"quantity":2650,"price":12.75,"orders":1},{"quantity":2650,"price":12.8,"orders":1},{"quantity":2650,"price":12.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":12.65,"volume":2276350,"average_price":11.62,"oi":1754300.0,"net_change":2.0,"total_buy_quantity":386900.0,"total_sell_quantity":524700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1749031184664","oi_day_high":2077600.0,"oi_day_low":1749000.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":318.0,"high":318.0,"low":273.2,"close":295.1},"depth":{"buy":[{"quantity":125,"price":292.75,"orders":1},{"quantity":125,"price":292.7,"orders":1},{"quantity":125,"price":292.65,"orders":1},{"quantity":125,"price":292.5,"orders":1},{"quantity":125,"price":292.4,"orders":1}],"sell":[{"quantity":125,"price":294.95,"orders":1},{"quantity":125,"price":295.65,"orders":1},{"quantity":125,"price":295.8,"orders":1},{"quantity":125,"price":297.35,"orders":1},{"quantity":125,"price":297.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":295.1,"volume":57125,"average_price":292.4,"oi":123750.0,"net_change":-17.4,"total_buy_quantity":10500.0,"total_sell_quantity":16625.0,"lower_circuit_limit":50.5,"upper_circuit_limit":574.5,"last_trade_time":"1749031050272","oi_day_high":129875.0,"oi_day_low":123500.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":12.75,"high":15.2,"low":10.3,"close":11.8},"depth":{"buy":[{"quantity":675,"price":11.6,"orders":1},{"quantity":1350,"price":11.5,"orders":2},{"quantity":2700,"price":11.45,"orders":3},{"quantity":675,"price":11.4,"orders":1},{"quantity":675,"price":11.35,"orders":1}],"sell":[{"quantity":2025,"price":11.7,"orders":2},{"quantity":2700,"price":11.75,"orders":3},{"quantity":2025,"price":11.8,"orders":2},{"quantity":2700,"price":11.85,"orders":3},{"quantity":4050,"price":11.9,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":11.8,"volume":396225,"average_price":12.13,"oi":375975.0,"net_change":-2.25,"total_buy_quantity":316575.0,"total_sell_quantity":156600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1749031195092","oi_day_high":382050.0,"oi_day_low":317250.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":31.25,"high":34.95,"low":29.3,"close":30.85},"depth":{"buy":[{"quantity":200,"price":30.3,"orders":1},{"quantity":200,"price":30.25,"orders":1},{"quantity":200,"price":30.1,"orders":1},{"quantity":400,"price":30.05,"orders":1},{"quantity":800,"price":29.5,"orders":3}],"sell":[{"quantity":200,"price":31.4,"orders":1},{"quantity":600,"price":31.45,"orders":2},{"quantity":400,"price":31.9,"orders":1},{"quantity":400,"price":31.95,"orders":1},{"quantity":400,"price":33.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":30.85,"volume":86200,"average_price":31.44,"oi":131800.0,"net_change":-1.9,"total_buy_quantity":39600.0,"total_sell_quantity":38800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1749031136744","oi_day_high":132800.0,"oi_day_low":127000.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":5.45,"high":7.85,"low":4.25,"close":5.0},"depth":{"buy":[{"quantity":11250,"price":4.9,"orders":3},{"quantity":11250,"price":4.85,"orders":3},{"quantity":15000,"price":4.8,"orders":4},{"quantity":26250,"price":4.75,"orders":4},{"quantity":7500,"price":4.7,"orders":2}],"sell":[{"quantity":11250,"price":5.0,"orders":2},{"quantity":30000,"price":5.05,"orders":7},{"quantity":26250,"price":5.1,"orders":4},{"quantity":37500,"price":5.15,"orders":6},{"quantity":37500,"price":5.2,"orders":7}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":5.0,"volume":5321250,"average_price":5.68,"oi":3442500.0,"net_change":-0.45,"total_buy_quantity":701250.0,"total_sell_quantity":963750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749031196910","oi_day_high":3468750.0,"oi_day_low":3011250.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":10.8,"high":12.2,"low":9.25,"close":10.3},"depth":{"buy":[{"quantity":2400,"price":10.3,"orders":2},{"quantity":1200,"price":10.25,"orders":1},{"quantity":2400,"price":10.2,"orders":2},{"quantity":4800,"price":10.15,"orders":2},{"quantity":6000,"price":10.1,"orders":3}],"sell":[{"quantity":1200,"price":10.4,"orders":1},{"quantity":2400,"price":10.45,"orders":2},{"quantity":3600,"price":10.5,"orders":3},{"quantity":7200,"price":10.55,"orders":3},{"quantity":4800,"price":10.6,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":10.3,"volume":314400,"average_price":10.53,"oi":312000.0,"net_change":-1.05,"total_buy_quantity":213600.0,"total_sell_quantity":236400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1749031195131","oi_day_high":321600.0,"oi_day_low":300000.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":57.2,"high":60.85,"low":48.7,"close":52.15},"depth":{"buy":[{"quantity":350,"price":52.4,"orders":1},{"quantity":350,"price":52.35,"orders":1},{"quantity":350,"price":52.3,"orders":1},{"quantity":350,"price":52.25,"orders":1},{"quantity":350,"price":52.0,"orders":1}],"sell":[{"quantity":350,"price":52.85,"orders":1},{"quantity":350,"price":53.25,"orders":1},{"quantity":350,"price":53.3,"orders":1},{"quantity":700,"price":53.6,"orders":1},{"quantity":350,"price":53.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":52.15,"volume":219100,"average_price":54.42,"oi":505750.0,"net_change":0.95,"total_buy_quantity":42350.0,"total_sell_quantity":49700.0,"lower_circuit_limit":12.1,"upper_circuit_limit":90.3,"last_trade_time":"1749031172564","oi_day_high":512400.0,"oi_day_low":486500.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":93.55,"high":93.6,"low":71.45,"close":83.85},"depth":{"buy":[{"quantity":350,"price":80.4,"orders":1},{"quantity":350,"price":80.35,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":700,"price":80.05,"orders":1},{"quantity":700,"price":78.05,"orders":1}],"sell":[{"quantity":350,"price":84.8,"orders":1},{"quantity":350,"price":84.85,"orders":1},{"quantity":700,"price":84.95,"orders":1},{"quantity":350,"price":86.95,"orders":1},{"quantity":350,"price":87.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":83.85,"volume":6650,"average_price":84.12,"oi":52150.0,"net_change":2.55,"total_buy_quantity":38850.0,"total_sell_quantity":37800.0,"lower_circuit_limit":27.1,"upper_circuit_limit":135.5,"last_trade_time":"1749024411311","oi_day_high":53900.0,"oi_day_low":52150.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":10.95,"high":13.0,"low":7.15,"close":12.15},"depth":{"buy":[{"quantity":1000,"price":11.65,"orders":1},{"quantity":2000,"price":11.5,"orders":2},{"quantity":4000,"price":11.45,"orders":3},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1}],"sell":[{"quantity":1000,"price":12.1,"orders":1},{"quantity":3000,"price":12.15,"orders":3},{"quantity":1000,"price":12.2,"orders":1},{"quantity":3000,"price":12.25,"orders":2},{"quantity":1000,"price":12.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":12.15,"volume":284000,"average_price":10.87,"oi":252000.0,"net_change":1.2,"total_buy_quantity":200000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749030943072","oi_day_high":284000.0,"oi_day_low":252000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":44.5,"high":51.3,"low":41.9,"close":49.0},"depth":{"buy":[{"quantity":550,"price":48.75,"orders":1},{"quantity":550,"price":48.7,"orders":1},{"quantity":1100,"price":48.65,"orders":2},{"quantity":1100,"price":48.6,"orders":2},{"quantity":550,"price":48.55,"orders":1}],"sell":[{"quantity":1650,"price":49.15,"orders":2},{"quantity":3300,"price":49.2,"orders":3},{"quantity":2200,"price":49.25,"orders":4},{"quantity":1100,"price":49.3,"orders":1},{"quantity":2200,"price":49.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":49.0,"volume":2402400,"average_price":46.84,"oi":1295800.0,"net_change":4.65,"total_buy_quantity":79750.0,"total_sell_quantity":122650.0,"lower_circuit_limit":3.6,"upper_circuit_limit":85.1,"last_trade_time":"1749031193728","oi_day_high":1511950.0,"oi_day_low":1272700.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":27.3,"high":28.65,"low":23.5,"close":27.75},"depth":{"buy":[{"quantity":2200,"price":26.9,"orders":1},{"quantity":2200,"price":26.85,"orders":1},{"quantity":2200,"price":26.45,"orders":1},{"quantity":22000,"price":25.15,"orders":3},{"quantity":9900,"price":25.0,"orders":1}],"sell":[{"quantity":2200,"price":27.95,"orders":1},{"quantity":2200,"price":28.35,"orders":1},{"quantity":5500,"price":29.1,"orders":2},{"quantity":2200,"price":29.15,"orders":2},{"quantity":18700,"price":29.6,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":27.75,"volume":165000,"average_price":26.73,"oi":242000.0,"net_change":-1.55,"total_buy_quantity":117700.0,"total_sell_quantity":100100.0,"lower_circuit_limit":7.95,"upper_circuit_limit":50.65,"last_trade_time":"1749031096783","oi_day_high":242000.0,"oi_day_low":195800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":78.4,"high":93.0,"low":61.4,"close":61.4},"depth":{"buy":[{"quantity":300,"price":59.8,"orders":2},{"quantity":450,"price":58.65,"orders":1},{"quantity":150,"price":58.6,"orders":1},{"quantity":300,"price":58.55,"orders":1},{"quantity":300,"price":57.65,"orders":1}],"sell":[{"quantity":150,"price":61.1,"orders":1},{"quantity":300,"price":61.15,"orders":1},{"quantity":450,"price":61.3,"orders":1},{"quantity":600,"price":61.4,"orders":2},{"quantity":150,"price":62.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":61.4,"volume":84000,"average_price":74.17,"oi":116700.0,"net_change":-13.95,"total_buy_quantity":23100.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.4,"last_trade_time":"1749031186340","oi_day_high":117300.0,"oi_day_low":105300.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":3.95,"high":3.95,"low":2.55,"close":2.55},"depth":{"buy":[{"quantity":25600,"price":2.55,"orders":3},{"quantity":19200,"price":2.5,"orders":3},{"quantity":32000,"price":2.45,"orders":4},{"quantity":12800,"price":2.4,"orders":2},{"quantity":19200,"price":2.35,"orders":2}],"sell":[{"quantity":51200,"price":2.6,"orders":5},{"quantity":57600,"price":2.65,"orders":6},{"quantity":32000,"price":2.7,"orders":3},{"quantity":32000,"price":2.75,"orders":3},{"quantity":32000,"price":2.8,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":2.55,"volume":371200,"average_price":3.01,"oi":659200.0,"net_change":-1.5,"total_buy_quantity":928000.0,"total_sell_quantity":1292800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749031127567","oi_day_high":659200.0,"oi_day_low":518400.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":379.95,"high":437.0,"low":335.05,"close":353.05},"depth":{"buy":[{"quantity":100,"price":345.1,"orders":2},{"quantity":100,"price":343.05,"orders":1},{"quantity":50,"price":342.25,"orders":1},{"quantity":100,"price":341.75,"orders":1},{"quantity":100,"price":339.55,"orders":1}],"sell":[{"quantity":100,"price":353.0,"orders":2},{"quantity":100,"price":353.45,"orders":1},{"quantity":50,"price":354.1,"orders":1},{"quantity":50,"price":359.95,"orders":1},{"quantity":850,"price":372.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":353.05,"volume":22100,"average_price":379.86,"oi":14750.0,"net_change":-14.45,"total_buy_quantity":4000.0,"total_sell_quantity":5900.0,"lower_circuit_limit":74.95,"upper_circuit_limit":660.05,"last_trade_time":"1749031012725","oi_day_high":15100.0,"oi_day_low":13150.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":5.8,"high":6.3,"low":4.25,"close":4.75},"depth":{"buy":[{"quantity":5400,"price":4.7,"orders":3},{"quantity":7200,"price":4.65,"orders":4},{"quantity":14400,"price":4.6,"orders":5},{"quantity":10800,"price":4.55,"orders":5},{"quantity":16200,"price":4.5,"orders":6}],"sell":[{"quantity":3600,"price":4.8,"orders":2},{"quantity":18000,"price":4.85,"orders":7},{"quantity":12600,"price":4.9,"orders":5},{"quantity":10800,"price":4.95,"orders":5},{"quantity":7200,"price":5.0,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":4.75,"volume":1155600,"average_price":5.12,"oi":981000.0,"net_change":-1.15,"total_buy_quantity":480600.0,"total_sell_quantity":489600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749031156538","oi_day_high":1011600.0,"oi_day_low":928800.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":9.15,"high":10.0,"low":8.0,"close":9.45},"depth":{"buy":[{"quantity":4050,"price":9.45,"orders":2},{"quantity":6075,"price":9.4,"orders":3},{"quantity":4050,"price":9.35,"orders":2},{"quantity":4050,"price":9.3,"orders":2},{"quantity":4050,"price":9.25,"orders":1}],"sell":[{"quantity":2025,"price":9.55,"orders":1},{"quantity":8100,"price":9.6,"orders":4},{"quantity":8100,"price":9.65,"orders":4},{"quantity":4050,"price":9.7,"orders":2},{"quantity":6075,"price":9.75,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":9.45,"volume":477900,"average_price":9.01,"oi":394875.0,"net_change":0.65,"total_buy_quantity":317925.0,"total_sell_quantity":309825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1749031192610","oi_day_high":394875.0,"oi_day_low":358425.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":55.15,"high":66.45,"low":51.5,"close":57.1},"depth":{"buy":[{"quantity":750,"price":56.9,"orders":2},{"quantity":375,"price":56.8,"orders":1},{"quantity":375,"price":56.5,"orders":1},{"quantity":375,"price":55.6,"orders":1},{"quantity":375,"price":54.5,"orders":1}],"sell":[{"quantity":375,"price":58.05,"orders":1},{"quantity":375,"price":58.15,"orders":1},{"quantity":375,"price":58.25,"orders":1},{"quantity":375,"price":58.35,"orders":1},{"quantity":750,"price":58.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":57.1,"volume":41250,"average_price":57.08,"oi":52125.0,"net_change":5.95,"total_buy_quantity":25875.0,"total_sell_quantity":44250.0,"lower_circuit_limit":4.5,"upper_circuit_limit":97.8,"last_trade_time":"1749031161050","oi_day_high":52125.0,"oi_day_low":49125.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":10.5,"high":12.9,"low":9.65,"close":10.05},"depth":{"buy":[{"quantity":5500,"price":10.05,"orders":2},{"quantity":16500,"price":10.0,"orders":4},{"quantity":16500,"price":9.95,"orders":3},{"quantity":5500,"price":9.9,"orders":2},{"quantity":5500,"price":9.85,"orders":2}],"sell":[{"quantity":5500,"price":10.2,"orders":2},{"quantity":16500,"price":10.25,"orders":3},{"quantity":2750,"price":10.3,"orders":1},{"quantity":2750,"price":10.35,"orders":1},{"quantity":5500,"price":10.4,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":10.05,"volume":473000,"average_price":10.67,"oi":286000.0,"net_change":-2.8,"total_buy_quantity":442750.0,"total_sell_quantity":335500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1749031180245","oi_day_high":310750.0,"oi_day_low":272250.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":7.4,"high":9.75,"low":6.2,"close":9.05},"depth":{"buy":[{"quantity":1075,"price":8.75,"orders":1},{"quantity":3225,"price":8.7,"orders":1},{"quantity":5375,"price":8.65,"orders":2},{"quantity":3225,"price":8.6,"orders":1},{"quantity":2150,"price":8.55,"orders":1}],"sell":[{"quantity":2150,"price":9.0,"orders":1},{"quantity":1075,"price":9.05,"orders":1},{"quantity":1075,"price":9.1,"orders":1},{"quantity":3225,"price":9.15,"orders":2},{"quantity":3225,"price":9.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":9.05,"volume":338625,"average_price":7.98,"oi":333250.0,"net_change":1.2,"total_buy_quantity":198875.0,"total_sell_quantity":228975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1749031167739","oi_day_high":371950.0,"oi_day_low":333250.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":8.3,"high":8.95,"low":6.25,"close":6.9},"depth":{"buy":[{"quantity":54400,"price":6.8,"orders":10},{"quantity":38400,"price":6.75,"orders":11},{"quantity":41600,"price":6.7,"orders":13},{"quantity":40000,"price":6.65,"orders":12},{"quantity":28800,"price":6.6,"orders":8}],"sell":[{"quantity":3200,"price":6.85,"orders":2},{"quantity":33600,"price":6.9,"orders":13},{"quantity":57600,"price":6.95,"orders":15},{"quantity":36800,"price":7.0,"orders":15},{"quantity":16000,"price":7.05,"orders":8}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":6.9,"volume":8892800,"average_price":6.94,"oi":7419200.0,"net_change":-0.5,"total_buy_quantity":852800.0,"total_sell_quantity":1424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749031196898","oi_day_high":7566400.0,"oi_day_low":6915200.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":13.7,"high":13.7,"low":10.7,"close":12.6},"depth":{"buy":[{"quantity":15000,"price":12.5,"orders":3},{"quantity":15000,"price":12.45,"orders":2},{"quantity":5000,"price":12.4,"orders":1},{"quantity":5000,"price":12.35,"orders":1},{"quantity":5000,"price":12.3,"orders":1}],"sell":[{"quantity":5000,"price":12.6,"orders":1},{"quantity":20000,"price":12.65,"orders":4},{"quantity":10000,"price":12.7,"orders":2},{"quantity":15000,"price":12.75,"orders":2},{"quantity":5000,"price":12.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":12.6,"volume":1095000,"average_price":11.92,"oi":1590000.0,"net_change":-0.8,"total_buy_quantity":470000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1749031140476","oi_day_high":1665000.0,"oi_day_low":1580000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":6.3,"high":6.3,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":4725,"price":5.0,"orders":1},{"quantity":9450,"price":4.95,"orders":1},{"quantity":9450,"price":4.85,"orders":1},{"quantity":47250,"price":4.6,"orders":1},{"quantity":23625,"price":3.6,"orders":1}],"sell":[{"quantity":4725,"price":5.2,"orders":1},{"quantity":9450,"price":5.25,"orders":1},{"quantity":4725,"price":5.3,"orders":1},{"quantity":9450,"price":5.35,"orders":1},{"quantity":33075,"price":5.55,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":6.3,"volume":0,"average_price":0.0,"oi":326025.0,"net_change":0.0,"total_buy_quantity":330750.0,"total_sell_quantity":368550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1748856352000","oi_day_high":326025.0,"oi_day_low":326025.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":63.05,"high":66.55,"low":48.65,"close":52.25},"depth":{"buy":[{"quantity":300,"price":51.7,"orders":1},{"quantity":300,"price":51.6,"orders":1},{"quantity":900,"price":51.55,"orders":1},{"quantity":900,"price":51.45,"orders":1},{"quantity":900,"price":51.2,"orders":1}],"sell":[{"quantity":300,"price":53.5,"orders":1},{"quantity":300,"price":53.65,"orders":1},{"quantity":300,"price":53.75,"orders":1},{"quantity":900,"price":53.85,"orders":1},{"quantity":900,"price":54.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":52.25,"volume":21300,"average_price":52.84,"oi":74100.0,"net_change":-14.55,"total_buy_quantity":22800.0,"total_sell_quantity":46200.0,"lower_circuit_limit":9.95,"upper_circuit_limit":123.65,"last_trade_time":"1749030681255","oi_day_high":74100.0,"oi_day_low":62700.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":6.5,"high":8.35,"low":6.25,"close":7.9},"depth":{"buy":[{"quantity":6750,"price":7.9,"orders":1},{"quantity":13500,"price":7.85,"orders":2},{"quantity":6750,"price":7.8,"orders":1},{"quantity":20250,"price":7.75,"orders":3},{"quantity":6750,"price":7.7,"orders":1}],"sell":[{"quantity":6750,"price":8.0,"orders":1},{"quantity":40500,"price":8.05,"orders":4},{"quantity":40500,"price":8.1,"orders":5},{"quantity":33750,"price":8.15,"orders":3},{"quantity":20250,"price":8.2,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":7.9,"volume":675000,"average_price":7.45,"oi":1309500.0,"net_change":1.0,"total_buy_quantity":553500.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749031188325","oi_day_high":1539000.0,"oi_day_low":1309500.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":15.45,"high":18.9,"low":13.9,"close":17.45},"depth":{"buy":[{"quantity":775,"price":17.3,"orders":1},{"quantity":1550,"price":17.25,"orders":2},{"quantity":1550,"price":17.2,"orders":2},{"quantity":1550,"price":17.15,"orders":1},{"quantity":2325,"price":17.1,"orders":1}],"sell":[{"quantity":775,"price":17.55,"orders":1},{"quantity":775,"price":17.6,"orders":1},{"quantity":1550,"price":17.65,"orders":1},{"quantity":3100,"price":17.75,"orders":2},{"quantity":2325,"price":17.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":17.45,"volume":172825,"average_price":16.74,"oi":222425.0,"net_change":1.9,"total_buy_quantity":134075.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1749031195041","oi_day_high":227850.0,"oi_day_low":210800.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":55.0,"high":58.75,"low":47.9,"close":48.8},"depth":{"buy":[{"quantity":350,"price":49.2,"orders":2},{"quantity":175,"price":49.15,"orders":1},{"quantity":175,"price":49.1,"orders":1},{"quantity":175,"price":48.9,"orders":1},{"quantity":350,"price":48.8,"orders":1}],"sell":[{"quantity":350,"price":49.5,"orders":2},{"quantity":175,"price":49.9,"orders":1},{"quantity":175,"price":50.4,"orders":1},{"quantity":175,"price":50.45,"orders":1},{"quantity":175,"price":51.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":48.8,"volume":90300,"average_price":52.08,"oi":49350.0,"net_change":-13.85,"total_buy_quantity":39200.0,"total_sell_quantity":33075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.95,"last_trade_time":"1749031190924","oi_day_high":54250.0,"oi_day_low":48825.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":31.25,"high":36.95,"low":28.95,"close":32.7},"depth":{"buy":[{"quantity":500,"price":32.75,"orders":1},{"quantity":500,"price":32.7,"orders":1},{"quantity":500,"price":32.55,"orders":1},{"quantity":1000,"price":32.5,"orders":2},{"quantity":500,"price":32.25,"orders":1}],"sell":[{"quantity":500,"price":33.85,"orders":1},{"quantity":500,"price":33.9,"orders":1},{"quantity":500,"price":34.5,"orders":1},{"quantity":500,"price":34.55,"orders":1},{"quantity":500,"price":35.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":32.7,"volume":138500,"average_price":32.06,"oi":72500.0,"net_change":1.45,"total_buy_quantity":105000.0,"total_sell_quantity":78500.0,"lower_circuit_limit":1.7,"upper_circuit_limit":60.8,"last_trade_time":"1749030048786","oi_day_high":79500.0,"oi_day_low":64000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":61.25,"high":65.0,"low":61.25,"close":62.2},"depth":{"buy":[{"quantity":800,"price":56.7,"orders":1},{"quantity":800,"price":56.45,"orders":1},{"quantity":800,"price":54.1,"orders":1},{"quantity":1600,"price":54.05,"orders":1},{"quantity":3200,"price":53.7,"orders":1}],"sell":[{"quantity":800,"price":59.3,"orders":1},{"quantity":800,"price":59.45,"orders":1},{"quantity":800,"price":59.55,"orders":1},{"quantity":800,"price":59.65,"orders":1},{"quantity":800,"price":60.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":62.2,"volume":7200,"average_price":63.15,"oi":42400.0,"net_change":-2.15,"total_buy_quantity":36800.0,"total_sell_quantity":56800.0,"lower_circuit_limit":12.75,"upper_circuit_limit":115.95,"last_trade_time":"1749027850794","oi_day_high":43200.0,"oi_day_low":41600.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":9.6,"high":13.7,"low":9.6,"close":12.55},"depth":{"buy":[{"quantity":2600,"price":12.6,"orders":1},{"quantity":2600,"price":12.55,"orders":1},{"quantity":2600,"price":12.5,"orders":1},{"quantity":2600,"price":12.45,"orders":1},{"quantity":5200,"price":12.4,"orders":2}],"sell":[{"quantity":5200,"price":12.8,"orders":2},{"quantity":5200,"price":12.85,"orders":2},{"quantity":2600,"price":12.9,"orders":1},{"quantity":5200,"price":12.95,"orders":2},{"quantity":2600,"price":13.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":12.55,"volume":2173600,"average_price":11.77,"oi":943800.0,"net_change":6.8,"total_buy_quantity":369200.0,"total_sell_quantity":405600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1749031170663","oi_day_high":1040000.0,"oi_day_low":824200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":34.3,"high":36.35,"low":28.5,"close":30.8},"depth":{"buy":[{"quantity":525,"price":30.7,"orders":3},{"quantity":525,"price":30.65,"orders":2},{"quantity":350,"price":30.6,"orders":2},{"quantity":700,"price":30.55,"orders":3},{"quantity":1225,"price":30.5,"orders":6}],"sell":[{"quantity":1750,"price":30.8,"orders":1},{"quantity":350,"price":30.85,"orders":2},{"quantity":525,"price":30.9,"orders":3},{"quantity":525,"price":30.95,"orders":3},{"quantity":350,"price":31.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":30.8,"volume":803250,"average_price":31.99,"oi":1222375.0,"net_change":-3.4,"total_buy_quantity":122325.0,"total_sell_quantity":158200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.5,"last_trade_time":"1749031193107","oi_day_high":1235850.0,"oi_day_low":1195250.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":14.6,"high":15.6,"low":14.3,"close":15.6},"depth":{"buy":[{"quantity":1550,"price":15.45,"orders":1},{"quantity":3100,"price":15.4,"orders":2},{"quantity":1550,"price":15.35,"orders":1},{"quantity":1550,"price":15.3,"orders":1},{"quantity":1550,"price":15.25,"orders":1}],"sell":[{"quantity":1550,"price":15.75,"orders":1},{"quantity":3100,"price":15.8,"orders":2},{"quantity":4650,"price":15.85,"orders":2},{"quantity":4650,"price":15.95,"orders":1},{"quantity":1550,"price":16.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":15.6,"volume":32550,"average_price":14.67,"oi":195300.0,"net_change":-1.5,"total_buy_quantity":243350.0,"total_sell_quantity":254200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1749031170857","oi_day_high":198400.0,"oi_day_low":195300.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":5.85,"high":6.45,"low":5.05,"close":6.1},"depth":{"buy":[{"quantity":10800,"price":6.0,"orders":6},{"quantity":10800,"price":5.95,"orders":5},{"quantity":16200,"price":5.9,"orders":7},{"quantity":7200,"price":5.85,"orders":3},{"quantity":16200,"price":5.8,"orders":6}],"sell":[{"quantity":7200,"price":6.1,"orders":4},{"quantity":14400,"price":6.15,"orders":6},{"quantity":14400,"price":6.2,"orders":7},{"quantity":12600,"price":6.25,"orders":5},{"quantity":5400,"price":6.3,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":6.1,"volume":2115000,"average_price":5.74,"oi":2230200.0,"net_change":0.3,"total_buy_quantity":527400.0,"total_sell_quantity":655200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1749031199904","oi_day_high":2302200.0,"oi_day_low":2169000.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":170.4,"high":185.0,"low":168.75,"close":183.55},"depth":{"buy":[{"quantity":300,"price":178.8,"orders":2},{"quantity":150,"price":178.75,"orders":1},{"quantity":300,"price":178.55,"orders":1},{"quantity":300,"price":177.05,"orders":1},{"quantity":1500,"price":165.4,"orders":1}],"sell":[{"quantity":150,"price":182.35,"orders":1},{"quantity":150,"price":182.45,"orders":1},{"quantity":150,"price":182.55,"orders":1},{"quantity":300,"price":182.95,"orders":1},{"quantity":300,"price":184.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":183.55,"volume":12600,"average_price":176.89,"oi":56400.0,"net_change":1.1,"total_buy_quantity":9300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":51.35,"upper_circuit_limit":313.55,"last_trade_time":"1749030183411","oi_day_high":56850.0,"oi_day_low":51750.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":48.05,"high":55.8,"low":48.0,"close":55.05},"depth":{"buy":[{"quantity":550,"price":54.25,"orders":1},{"quantity":550,"price":54.1,"orders":1},{"quantity":1100,"price":54.05,"orders":1},{"quantity":550,"price":53.15,"orders":1},{"quantity":550,"price":53.0,"orders":1}],"sell":[{"quantity":550,"price":55.2,"orders":1},{"quantity":550,"price":55.25,"orders":1},{"quantity":550,"price":55.65,"orders":1},{"quantity":550,"price":55.7,"orders":1},{"quantity":550,"price":56.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":55.05,"volume":24200,"average_price":52.02,"oi":102850.0,"net_change":3.55,"total_buy_quantity":39050.0,"total_sell_quantity":63250.0,"lower_circuit_limit":12.1,"upper_circuit_limit":90.9,"last_trade_time":"1749031070636","oi_day_high":105050.0,"oi_day_low":101200.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":3.9,"high":4.25,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":20750,"price":2.7,"orders":5},{"quantity":24900,"price":2.65,"orders":5},{"quantity":16600,"price":2.6,"orders":4},{"quantity":16600,"price":2.55,"orders":3},{"quantity":120350,"price":2.5,"orders":4}],"sell":[{"quantity":20750,"price":2.75,"orders":3},{"quantity":29050,"price":2.8,"orders":5},{"quantity":41500,"price":2.85,"orders":7},{"quantity":20750,"price":2.9,"orders":3},{"quantity":24900,"price":2.95,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":2.75,"volume":805100,"average_price":2.89,"oi":340300.0,"net_change":-1.2,"total_buy_quantity":809250.0,"total_sell_quantity":1108050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1749031151501","oi_day_high":344450.0,"oi_day_low":249000.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":892.8,"high":1100.0,"low":892.8,"close":967.85},"depth":{"buy":[{"quantity":25,"price":809.45,"orders":1},{"quantity":25,"price":809.4,"orders":1},{"quantity":25,"price":809.15,"orders":1},{"quantity":25,"price":798.75,"orders":1},{"quantity":25,"price":785.45,"orders":1}],"sell":[{"quantity":25,"price":954.2,"orders":1},{"quantity":25,"price":954.75,"orders":1},{"quantity":100,"price":957.0,"orders":1},{"quantity":250,"price":1022.65,"orders":1},{"quantity":75,"price":1045.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":967.85,"volume":475,"average_price":1038.96,"oi":825.0,"net_change":136.9,"total_buy_quantity":1150.0,"total_sell_quantity":1200.0,"lower_circuit_limit":45.05,"upper_circuit_limit":1616.85,"last_trade_time":"1749027825625","oi_day_high":850.0,"oi_day_low":800.0},"NSE_FO:INDIANB25JUN600PE":{"ohlc":{"open":6.85,"high":11.35,"low":6.6,"close":7.3},"depth":{"buy":[{"quantity":1900,"price":7.15,"orders":2},{"quantity":1900,"price":7.1,"orders":2},{"quantity":3800,"price":7.05,"orders":3},{"quantity":950,"price":7.0,"orders":1},{"quantity":950,"price":6.95,"orders":1}],"sell":[{"quantity":950,"price":7.3,"orders":1},{"quantity":1900,"price":7.35,"orders":2},{"quantity":1900,"price":7.4,"orders":2},{"quantity":1900,"price":7.45,"orders":2},{"quantity":5700,"price":7.5,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN600PE","last_price":7.3,"volume":260300,"average_price":8.44,"oi":415150.0,"net_change":-0.95,"total_buy_quantity":245100.0,"total_sell_quantity":257450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1749031138531","oi_day_high":432250.0,"oi_day_low":412300.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":371.65,"high":371.65,"low":260.5,"close":267.1},"depth":{"buy":[{"quantity":75,"price":258.65,"orders":1},{"quantity":75,"price":258.55,"orders":1},{"quantity":150,"price":258.05,"orders":1},{"quantity":150,"price":252.05,"orders":1},{"quantity":1125,"price":225.1,"orders":1}],"sell":[{"quantity":75,"price":273.8,"orders":1},{"quantity":150,"price":281.95,"orders":1},{"quantity":150,"price":287.95,"orders":1},{"quantity":75,"price":290.0,"orders":1},{"quantity":375,"price":300.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":267.1,"volume":7350,"average_price":310.77,"oi":8100.0,"net_change":-89.3,"total_buy_quantity":7725.0,"total_sell_quantity":5475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":820.15,"last_trade_time":"1749031175025","oi_day_high":8100.0,"oi_day_low":6525.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":12.55,"high":13.7,"low":10.15,"close":12.25},"depth":{"buy":[{"quantity":1500,"price":12.15,"orders":2},{"quantity":6750,"price":12.1,"orders":5},{"quantity":6000,"price":12.05,"orders":5},{"quantity":9750,"price":12.0,"orders":6},{"quantity":4500,"price":11.95,"orders":3}],"sell":[{"quantity":15000,"price":12.25,"orders":7},{"quantity":5250,"price":12.3,"orders":5},{"quantity":6000,"price":12.35,"orders":6},{"quantity":7500,"price":12.4,"orders":5},{"quantity":6750,"price":12.45,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":12.25,"volume":4910250,"average_price":12.08,"oi":5496750.0,"net_change":0.3,"total_buy_quantity":288750.0,"total_sell_quantity":440250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1749031197583","oi_day_high":5496750.0,"oi_day_low":5101500.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":255.6,"high":271.25,"low":217.0,"close":223.5},"depth":{"buy":[{"quantity":125,"price":217.85,"orders":1},{"quantity":125,"price":217.3,"orders":1},{"quantity":125,"price":217.25,"orders":1},{"quantity":125,"price":217.2,"orders":1},{"quantity":125,"price":216.5,"orders":1}],"sell":[{"quantity":125,"price":222.65,"orders":1},{"quantity":125,"price":223.1,"orders":1},{"quantity":125,"price":223.25,"orders":1},{"quantity":125,"price":223.3,"orders":1},{"quantity":125,"price":223.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":223.5,"volume":9500,"average_price":233.64,"oi":76125.0,"net_change":-20.3,"total_buy_quantity":8000.0,"total_sell_quantity":12750.0,"lower_circuit_limit":7.25,"upper_circuit_limit":480.35,"last_trade_time":"1749031140004","oi_day_high":76250.0,"oi_day_low":75250.0},"NSE_FO:HDFCAMC25JUN4850PE":{"ohlc":{"open":162.95,"high":190.5,"low":149.3,"close":182.15},"depth":{"buy":[{"quantity":150,"price":184.2,"orders":1},{"quantity":150,"price":184.15,"orders":1},{"quantity":300,"price":184.05,"orders":1},{"quantity":450,"price":183.25,"orders":1},{"quantity":300,"price":182.05,"orders":1}],"sell":[{"quantity":150,"price":191.75,"orders":1},{"quantity":150,"price":191.8,"orders":1},{"quantity":150,"price":191.85,"orders":1},{"quantity":300,"price":191.95,"orders":1},{"quantity":300,"price":193.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4850PE","last_price":182.15,"volume":22350,"average_price":174.46,"oi":11700.0,"net_change":26.35,"total_buy_quantity":10800.0,"total_sell_quantity":16950.0,"lower_circuit_limit":7.45,"upper_circuit_limit":304.15,"last_trade_time":"1749029618374","oi_day_high":13200.0,"oi_day_low":11550.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":91.25,"high":99.95,"low":74.95,"close":80.8},"depth":{"buy":[{"quantity":150,"price":80.1,"orders":1},{"quantity":150,"price":80.05,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":79.6,"orders":1},{"quantity":150,"price":79.55,"orders":1}],"sell":[{"quantity":150,"price":80.85,"orders":1},{"quantity":150,"price":80.9,"orders":1},{"quantity":450,"price":81.55,"orders":2},{"quantity":300,"price":81.8,"orders":2},{"quantity":150,"price":81.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":80.8,"volume":63450,"average_price":82.39,"oi":161250.0,"net_change":-14.95,"total_buy_quantity":36600.0,"total_sell_quantity":28950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.7,"last_trade_time":"1749031187268","oi_day_high":163200.0,"oi_day_low":154950.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":34.1,"high":34.1,"low":27.75,"close":30.05},"depth":{"buy":[{"quantity":250,"price":29.55,"orders":1},{"quantity":250,"price":29.5,"orders":1},{"quantity":250,"price":29.45,"orders":1},{"quantity":250,"price":29.05,"orders":1},{"quantity":250,"price":28.95,"orders":1}],"sell":[{"quantity":250,"price":31.7,"orders":1},{"quantity":250,"price":31.75,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":33.05,"orders":1},{"quantity":250,"price":34.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":30.05,"volume":4750,"average_price":30.79,"oi":12000.0,"net_change":-4.3,"total_buy_quantity":57500.0,"total_sell_quantity":41750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.8,"last_trade_time":"1749030803903","oi_day_high":12000.0,"oi_day_low":10500.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.95,"high":2.0,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":30750,"price":1.4,"orders":3},{"quantity":41000,"price":1.35,"orders":3},{"quantity":41000,"price":1.3,"orders":4},{"quantity":30750,"price":1.25,"orders":2},{"quantity":41000,"price":1.2,"orders":2}],"sell":[{"quantity":10250,"price":1.45,"orders":1},{"quantity":61500,"price":1.5,"orders":4},{"quantity":102500,"price":1.55,"orders":7},{"quantity":41000,"price":1.6,"orders":2},{"quantity":92250,"price":1.65,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.4,"volume":625250,"average_price":1.6,"oi":748250.0,"net_change":-0.25,"total_buy_quantity":1209500.0,"total_sell_quantity":1845000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749028980560","oi_day_high":779000.0,"oi_day_low":645750.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":110.5,"high":129.6,"low":86.65,"close":93.2},"depth":{"buy":[{"quantity":300,"price":93.15,"orders":1},{"quantity":300,"price":93.1,"orders":1},{"quantity":600,"price":91.65,"orders":2},{"quantity":300,"price":91.6,"orders":1},{"quantity":300,"price":88.05,"orders":1}],"sell":[{"quantity":300,"price":93.65,"orders":1},{"quantity":300,"price":93.7,"orders":1},{"quantity":300,"price":93.8,"orders":1},{"quantity":900,"price":94.45,"orders":2},{"quantity":300,"price":94.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":93.2,"volume":102300,"average_price":96.59,"oi":161700.0,"net_change":-17.55,"total_buy_quantity":11100.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.55,"last_trade_time":"1749031133096","oi_day_high":180900.0,"oi_day_low":161700.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":58.0,"high":89.25,"low":52.4,"close":80.05},"depth":{"buy":[{"quantity":500,"price":80.5,"orders":1},{"quantity":500,"price":80.4,"orders":1},{"quantity":500,"price":79.8,"orders":1},{"quantity":500,"price":79.75,"orders":1},{"quantity":500,"price":79.3,"orders":1}],"sell":[{"quantity":500,"price":81.45,"orders":1},{"quantity":1000,"price":81.5,"orders":2},{"quantity":500,"price":81.6,"orders":1},{"quantity":500,"price":83.75,"orders":1},{"quantity":2000,"price":83.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":80.05,"volume":270000,"average_price":72.16,"oi":93000.0,"net_change":20.5,"total_buy_quantity":35500.0,"total_sell_quantity":30500.0,"lower_circuit_limit":6.55,"upper_circuit_limit":112.55,"last_trade_time":"1749031018907","oi_day_high":106500.0,"oi_day_low":90000.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":8.6,"high":9.35,"low":6.95,"close":9.2},"depth":{"buy":[{"quantity":2700,"price":9.1,"orders":1},{"quantity":2700,"price":9.05,"orders":1},{"quantity":5400,"price":8.95,"orders":1},{"quantity":2700,"price":8.9,"orders":1},{"quantity":5400,"price":8.7,"orders":2}],"sell":[{"quantity":5400,"price":9.2,"orders":2},{"quantity":8100,"price":9.25,"orders":2},{"quantity":2700,"price":9.35,"orders":1},{"quantity":2700,"price":9.4,"orders":1},{"quantity":2700,"price":9.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":9.2,"volume":486000,"average_price":8.29,"oi":108000.0,"net_change":1.2,"total_buy_quantity":251100.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1749031197084","oi_day_high":159300.0,"oi_day_low":108000.0},"NSE_FO:BANKBARODA25JUN242.5PE":{"ohlc":{"open":2.4,"high":3.05,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":8775,"price":2.3,"orders":3},{"quantity":20475,"price":2.25,"orders":3},{"quantity":26325,"price":2.2,"orders":3},{"quantity":49725,"price":2.15,"orders":4},{"quantity":35100,"price":2.1,"orders":1}],"sell":[{"quantity":14625,"price":2.4,"orders":5},{"quantity":11700,"price":2.45,"orders":3},{"quantity":5850,"price":2.5,"orders":2},{"quantity":23400,"price":2.55,"orders":4},{"quantity":8775,"price":2.6,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN242.5PE","last_price":2.35,"volume":172575,"average_price":2.57,"oi":687375.0,"net_change":-0.3,"total_buy_quantity":497250.0,"total_sell_quantity":459225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1749030822852","oi_day_high":693225.0,"oi_day_low":672750.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":15.8,"high":21.4,"low":15.75,"close":19.45},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":2},{"quantity":3000,"price":19.2,"orders":5},{"quantity":2000,"price":19.15,"orders":4},{"quantity":2500,"price":19.1,"orders":3},{"quantity":4500,"price":19.05,"orders":4}],"sell":[{"quantity":500,"price":19.4,"orders":1},{"quantity":4500,"price":19.45,"orders":4},{"quantity":1500,"price":19.5,"orders":3},{"quantity":1500,"price":19.55,"orders":3},{"quantity":2500,"price":19.6,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":19.45,"volume":2814500,"average_price":19.23,"oi":4039500.0,"net_change":3.55,"total_buy_quantity":326500.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1749031190736","oi_day_high":4042000.0,"oi_day_low":3963000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":33.5,"high":37.6,"low":27.55,"close":31.75},"depth":{"buy":[{"quantity":525,"price":30.9,"orders":1},{"quantity":525,"price":30.85,"orders":1},{"quantity":525,"price":30.8,"orders":1},{"quantity":1050,"price":30.55,"orders":1},{"quantity":1050,"price":30.4,"orders":2}],"sell":[{"quantity":525,"price":31.15,"orders":1},{"quantity":525,"price":31.2,"orders":1},{"quantity":525,"price":31.25,"orders":1},{"quantity":1050,"price":31.45,"orders":1},{"quantity":1575,"price":31.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":31.75,"volume":113925,"average_price":31.95,"oi":95025.0,"net_change":-4.35,"total_buy_quantity":72450.0,"total_sell_quantity":68775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.85,"last_trade_time":"1749031072761","oi_day_high":97650.0,"oi_day_low":79275.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":12.8,"high":20.8,"low":12.0,"close":12.25},"depth":{"buy":[{"quantity":2450,"price":12.2,"orders":2},{"quantity":1225,"price":12.15,"orders":1},{"quantity":2450,"price":12.1,"orders":2},{"quantity":2450,"price":12.05,"orders":2},{"quantity":1225,"price":12.0,"orders":1}],"sell":[{"quantity":2450,"price":12.45,"orders":2},{"quantity":2450,"price":12.5,"orders":2},{"quantity":4900,"price":12.55,"orders":4},{"quantity":2450,"price":12.6,"orders":2},{"quantity":1225,"price":12.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":12.25,"volume":953050,"average_price":16.38,"oi":426300.0,"net_change":-0.8,"total_buy_quantity":196000.0,"total_sell_quantity":208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1749031178194","oi_day_high":434875.0,"oi_day_low":346675.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":11.7,"high":12.9,"low":7.6,"close":8.55},"depth":{"buy":[{"quantity":10840,"price":8.35,"orders":5},{"quantity":2710,"price":8.3,"orders":2},{"quantity":4065,"price":8.25,"orders":2},{"quantity":1355,"price":8.2,"orders":1},{"quantity":4065,"price":8.15,"orders":2}],"sell":[{"quantity":2710,"price":8.5,"orders":2},{"quantity":4065,"price":8.55,"orders":2},{"quantity":1355,"price":8.6,"orders":1},{"quantity":8130,"price":8.65,"orders":3},{"quantity":1355,"price":8.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":8.55,"volume":753380,"average_price":9.37,"oi":890235.0,"net_change":-4.35,"total_buy_quantity":230350.0,"total_sell_quantity":233060.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749031040363","oi_day_high":918690.0,"oi_day_low":783190.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":17.25,"high":20.1,"low":14.2,"close":15.25},"depth":{"buy":[{"quantity":775,"price":15.1,"orders":1},{"quantity":775,"price":15.05,"orders":1},{"quantity":775,"price":15.0,"orders":1},{"quantity":775,"price":14.95,"orders":1},{"quantity":3100,"price":14.9,"orders":2}],"sell":[{"quantity":775,"price":15.4,"orders":1},{"quantity":775,"price":15.45,"orders":1},{"quantity":1550,"price":15.5,"orders":2},{"quantity":3875,"price":15.55,"orders":2},{"quantity":3100,"price":15.6,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":15.25,"volume":248775,"average_price":16.88,"oi":266600.0,"net_change":-1.15,"total_buy_quantity":160425.0,"total_sell_quantity":131750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.3,"last_trade_time":"1749031080421","oi_day_high":269700.0,"oi_day_low":239475.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":9.6,"high":9.6,"low":9.6,"close":9.6},"depth":{"buy":[{"quantity":11600,"price":11.05,"orders":1},{"quantity":5800,"price":10.9,"orders":1},{"quantity":23200,"price":10.75,"orders":1},{"quantity":29000,"price":10.7,"orders":1},{"quantity":63800,"price":10.45,"orders":2}],"sell":[{"quantity":5800,"price":11.65,"orders":1},{"quantity":5800,"price":11.85,"orders":1},{"quantity":23200,"price":11.9,"orders":1},{"quantity":58000,"price":12.15,"orders":1},{"quantity":174000,"price":13.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":9.6,"volume":5800,"average_price":9.6,"oi":197200.0,"net_change":0.1,"total_buy_quantity":435000.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1749010633471","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":26.0,"high":27.9,"low":20.85,"close":23.55},"depth":{"buy":[{"quantity":600,"price":23.3,"orders":2},{"quantity":200,"price":23.25,"orders":1},{"quantity":200,"price":23.2,"orders":1},{"quantity":200,"price":23.15,"orders":1},{"quantity":600,"price":23.1,"orders":3}],"sell":[{"quantity":200,"price":23.55,"orders":1},{"quantity":200,"price":23.6,"orders":1},{"quantity":800,"price":23.65,"orders":4},{"quantity":400,"price":23.7,"orders":2},{"quantity":400,"price":23.75,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":23.55,"volume":503200,"average_price":23.45,"oi":805400.0,"net_change":-3.75,"total_buy_quantity":70600.0,"total_sell_quantity":125600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.55,"last_trade_time":"1749031186285","oi_day_high":821200.0,"oi_day_low":756600.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":282.0,"high":282.0,"low":250.0,"close":250.0},"depth":{"buy":[{"quantity":200,"price":253.2,"orders":2},{"quantity":100,"price":253.15,"orders":1},{"quantity":100,"price":253.05,"orders":1},{"quantity":100,"price":250.9,"orders":1},{"quantity":100,"price":250.8,"orders":1}],"sell":[{"quantity":100,"price":266.45,"orders":1},{"quantity":100,"price":266.5,"orders":1},{"quantity":100,"price":268.35,"orders":1},{"quantity":100,"price":268.45,"orders":1},{"quantity":100,"price":268.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":250.0,"volume":600,"average_price":266.05,"oi":10400.0,"net_change":-66.9,"total_buy_quantity":9400.0,"total_sell_quantity":8900.0,"lower_circuit_limit":107.95,"upper_circuit_limit":525.85,"last_trade_time":"1749030500545","oi_day_high":10800.0,"oi_day_low":10400.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":7.9,"high":8.55,"low":7.4,"close":7.95},"depth":{"buy":[{"quantity":5000,"price":7.8,"orders":2},{"quantity":2500,"price":7.75,"orders":1},{"quantity":2500,"price":7.55,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.45,"orders":1}],"sell":[{"quantity":10000,"price":7.95,"orders":4},{"quantity":2500,"price":8.0,"orders":1},{"quantity":10000,"price":8.05,"orders":3},{"quantity":2500,"price":8.1,"orders":1},{"quantity":5000,"price":8.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":7.95,"volume":495000,"average_price":7.95,"oi":1745000.0,"net_change":-0.25,"total_buy_quantity":377500.0,"total_sell_quantity":327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749031081532","oi_day_high":1777500.0,"oi_day_low":1705000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":77.0,"high":94.1,"low":69.7,"close":81.85},"depth":{"buy":[{"quantity":200,"price":80.6,"orders":2},{"quantity":100,"price":80.55,"orders":1},{"quantity":100,"price":80.15,"orders":1},{"quantity":200,"price":80.1,"orders":2},{"quantity":200,"price":80.0,"orders":2}],"sell":[{"quantity":100,"price":82.95,"orders":1},{"quantity":100,"price":83.0,"orders":1},{"quantity":100,"price":83.2,"orders":1},{"quantity":100,"price":83.25,"orders":1},{"quantity":100,"price":83.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":81.85,"volume":72300,"average_price":84.27,"oi":42000.0,"net_change":4.65,"total_buy_quantity":22200.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.3,"last_trade_time":"1749031163645","oi_day_high":50200.0,"oi_day_low":41800.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":28.75,"high":29.85,"low":22.35,"close":27.55},"depth":{"buy":[{"quantity":775,"price":26.85,"orders":1},{"quantity":775,"price":26.8,"orders":1},{"quantity":1550,"price":26.65,"orders":1},{"quantity":2325,"price":26.35,"orders":2},{"quantity":775,"price":26.3,"orders":1}],"sell":[{"quantity":775,"price":27.3,"orders":1},{"quantity":775,"price":27.35,"orders":1},{"quantity":775,"price":27.45,"orders":1},{"quantity":1550,"price":27.55,"orders":1},{"quantity":775,"price":27.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":27.55,"volume":418500,"average_price":25.4,"oi":272800.0,"net_change":0.25,"total_buy_quantity":183675.0,"total_sell_quantity":117025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.1,"last_trade_time":"1749031118780","oi_day_high":331700.0,"oi_day_low":271250.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":375.0,"high":408.6,"low":343.75,"close":392.65},"depth":{"buy":[{"quantity":75,"price":390.55,"orders":1},{"quantity":75,"price":375.15,"orders":1},{"quantity":75,"price":375.1,"orders":1},{"quantity":300,"price":375.05,"orders":1},{"quantity":75,"price":369.3,"orders":1}],"sell":[{"quantity":75,"price":393.6,"orders":1},{"quantity":75,"price":398.85,"orders":1},{"quantity":75,"price":398.9,"orders":1},{"quantity":150,"price":398.95,"orders":1},{"quantity":75,"price":425.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":392.65,"volume":11550,"average_price":376.49,"oi":54000.0,"net_change":-6.9,"total_buy_quantity":8025.0,"total_sell_quantity":8325.0,"lower_circuit_limit":106.4,"upper_circuit_limit":692.7,"last_trade_time":"1749031140011","oi_day_high":54000.0,"oi_day_low":51600.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":12.9,"high":13.7,"low":10.2,"close":11.05},"depth":{"buy":[{"quantity":5200,"price":11.0,"orders":3},{"quantity":6500,"price":10.95,"orders":4},{"quantity":13000,"price":10.9,"orders":9},{"quantity":5200,"price":10.85,"orders":3},{"quantity":5200,"price":10.8,"orders":3}],"sell":[{"quantity":1300,"price":11.05,"orders":1},{"quantity":5200,"price":11.1,"orders":3},{"quantity":5200,"price":11.15,"orders":3},{"quantity":3900,"price":11.2,"orders":2},{"quantity":3900,"price":11.25,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":11.05,"volume":2585700,"average_price":11.43,"oi":3442400.0,"net_change":-1.45,"total_buy_quantity":399100.0,"total_sell_quantity":595400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749031193833","oi_day_high":3446300.0,"oi_day_low":3060200.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":4.75,"high":5.8,"low":4.35,"close":5.5},"depth":{"buy":[{"quantity":48000,"price":5.45,"orders":6},{"quantity":48000,"price":5.4,"orders":7},{"quantity":48000,"price":5.35,"orders":6},{"quantity":12000,"price":5.3,"orders":3},{"quantity":28000,"price":5.25,"orders":6}],"sell":[{"quantity":28000,"price":5.55,"orders":6},{"quantity":56000,"price":5.6,"orders":9},{"quantity":64000,"price":5.65,"orders":11},{"quantity":36000,"price":5.7,"orders":8},{"quantity":20000,"price":5.75,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":5.5,"volume":5860000,"average_price":5.21,"oi":5796000.0,"net_change":0.7,"total_buy_quantity":952000.0,"total_sell_quantity":1100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1749031170391","oi_day_high":6256000.0,"oi_day_low":5796000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":12.65,"high":12.65,"low":10.0,"close":11.25},"depth":{"buy":[{"quantity":2500,"price":11.25,"orders":1},{"quantity":5000,"price":11.2,"orders":2},{"quantity":5000,"price":11.15,"orders":2},{"quantity":2500,"price":11.1,"orders":1},{"quantity":7500,"price":11.05,"orders":2}],"sell":[{"quantity":2500,"price":11.3,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":5000,"price":11.4,"orders":2},{"quantity":7500,"price":11.45,"orders":3},{"quantity":5000,"price":11.5,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":11.25,"volume":792500,"average_price":10.96,"oi":650000.0,"net_change":-1.6,"total_buy_quantity":360000.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1749031191790","oi_day_high":677500.0,"oi_day_low":607500.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":33.75,"high":38.3,"low":30.0,"close":32.55},"depth":{"buy":[{"quantity":700,"price":32.35,"orders":1},{"quantity":700,"price":32.25,"orders":1},{"quantity":700,"price":32.2,"orders":1},{"quantity":1400,"price":32.1,"orders":2},{"quantity":1400,"price":31.55,"orders":1}],"sell":[{"quantity":700,"price":32.85,"orders":1},{"quantity":1400,"price":32.9,"orders":2},{"quantity":1400,"price":32.95,"orders":1},{"quantity":700,"price":33.0,"orders":1},{"quantity":1400,"price":33.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":32.55,"volume":117600,"average_price":34.43,"oi":114100.0,"net_change":2.05,"total_buy_quantity":46900.0,"total_sell_quantity":78400.0,"lower_circuit_limit":10.5,"upper_circuit_limit":50.5,"last_trade_time":"1749031123822","oi_day_high":114100.0,"oi_day_low":92400.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":21.8,"high":22.55,"low":14.85,"close":17.95},"depth":{"buy":[{"quantity":775,"price":17.75,"orders":1},{"quantity":775,"price":17.45,"orders":1},{"quantity":1550,"price":17.4,"orders":2},{"quantity":775,"price":17.35,"orders":1},{"quantity":1550,"price":17.25,"orders":2}],"sell":[{"quantity":1550,"price":17.85,"orders":2},{"quantity":1550,"price":18.0,"orders":1},{"quantity":775,"price":18.1,"orders":1},{"quantity":775,"price":18.35,"orders":1},{"quantity":775,"price":18.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":17.95,"volume":297600,"average_price":18.94,"oi":127875.0,"net_change":-3.85,"total_buy_quantity":149575.0,"total_sell_quantity":113925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1749031135648","oi_day_high":135625.0,"oi_day_low":113150.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":13.7,"high":20.1,"low":10.1,"close":17.25},"depth":{"buy":[{"quantity":1650,"price":17.05,"orders":1},{"quantity":3850,"price":17.0,"orders":4},{"quantity":3850,"price":16.95,"orders":5},{"quantity":3300,"price":16.9,"orders":5},{"quantity":4400,"price":16.85,"orders":6}],"sell":[{"quantity":4400,"price":17.25,"orders":4},{"quantity":3850,"price":17.3,"orders":4},{"quantity":4400,"price":17.35,"orders":4},{"quantity":1650,"price":17.4,"orders":3},{"quantity":550,"price":17.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":17.25,"volume":9715200,"average_price":17.51,"oi":4590300.0,"net_change":3.55,"total_buy_quantity":536800.0,"total_sell_quantity":834900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1749031199607","oi_day_high":5201900.0,"oi_day_low":4590300.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":18.95,"high":20.6,"low":16.95,"close":17.75},"depth":{"buy":[{"quantity":900,"price":17.55,"orders":1},{"quantity":900,"price":17.5,"orders":1},{"quantity":3600,"price":17.45,"orders":3},{"quantity":900,"price":17.35,"orders":1},{"quantity":900,"price":17.3,"orders":1}],"sell":[{"quantity":900,"price":17.7,"orders":1},{"quantity":900,"price":17.75,"orders":1},{"quantity":900,"price":17.8,"orders":1},{"quantity":2700,"price":17.85,"orders":3},{"quantity":900,"price":17.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":17.75,"volume":190800,"average_price":18.96,"oi":470700.0,"net_change":-0.75,"total_buy_quantity":90900.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1749031171237","oi_day_high":492300.0,"oi_day_low":467100.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":80.2,"high":85.0,"low":71.35,"close":71.35},"depth":{"buy":[{"quantity":250,"price":74.55,"orders":1},{"quantity":250,"price":74.5,"orders":1},{"quantity":250,"price":72.8,"orders":1},{"quantity":250,"price":71.35,"orders":1},{"quantity":250,"price":71.2,"orders":1}],"sell":[{"quantity":250,"price":76.85,"orders":1},{"quantity":250,"price":76.9,"orders":1},{"quantity":250,"price":76.95,"orders":1},{"quantity":250,"price":77.0,"orders":1},{"quantity":250,"price":77.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":71.35,"volume":11500,"average_price":79.61,"oi":26250.0,"net_change":-5.9,"total_buy_quantity":17000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":9.4,"upper_circuit_limit":145.1,"last_trade_time":"1749029507162","oi_day_high":26750.0,"oi_day_low":24250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":92.8,"high":95.4,"low":69.3,"close":71.25},"depth":{"buy":[{"quantity":200,"price":71.4,"orders":1},{"quantity":200,"price":71.35,"orders":1},{"quantity":400,"price":71.0,"orders":2},{"quantity":400,"price":70.5,"orders":1},{"quantity":200,"price":70.45,"orders":1}],"sell":[{"quantity":200,"price":72.1,"orders":1},{"quantity":200,"price":72.15,"orders":1},{"quantity":200,"price":72.3,"orders":1},{"quantity":200,"price":72.35,"orders":1},{"quantity":200,"price":72.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":71.25,"volume":177800,"average_price":81.55,"oi":137000.0,"net_change":-18.55,"total_buy_quantity":38800.0,"total_sell_quantity":45400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.0,"last_trade_time":"1749031117076","oi_day_high":138000.0,"oi_day_low":101600.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":167.45,"high":229.85,"low":135.4,"close":170.0},"depth":{"buy":[{"quantity":150,"price":169.05,"orders":1},{"quantity":300,"price":168.7,"orders":1},{"quantity":150,"price":168.25,"orders":1},{"quantity":600,"price":168.2,"orders":2},{"quantity":300,"price":168.15,"orders":2}],"sell":[{"quantity":450,"price":169.75,"orders":3},{"quantity":300,"price":170.0,"orders":2},{"quantity":750,"price":170.05,"orders":4},{"quantity":150,"price":170.1,"orders":1},{"quantity":150,"price":170.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":170.0,"volume":901800,"average_price":186.03,"oi":705450.0,"net_change":8.35,"total_buy_quantity":34350.0,"total_sell_quantity":34950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.35,"last_trade_time":"1749031188803","oi_day_high":708900.0,"oi_day_low":662250.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":7.35,"high":9.05,"low":6.0,"close":8.1},"depth":{"buy":[{"quantity":1150,"price":8.05,"orders":1},{"quantity":8050,"price":8.0,"orders":7},{"quantity":6900,"price":7.95,"orders":5},{"quantity":6900,"price":7.9,"orders":3},{"quantity":2300,"price":7.85,"orders":1}],"sell":[{"quantity":6900,"price":8.15,"orders":3},{"quantity":4600,"price":8.2,"orders":4},{"quantity":8050,"price":8.25,"orders":6},{"quantity":8050,"price":8.3,"orders":6},{"quantity":9200,"price":8.35,"orders":6}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":8.1,"volume":3073950,"average_price":7.52,"oi":4686250.0,"net_change":0.4,"total_buy_quantity":346150.0,"total_sell_quantity":818800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1749031194964","oi_day_high":4775950.0,"oi_day_low":4648300.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":15.6,"high":18.8,"low":12.1,"close":11.8},"depth":{"buy":[{"quantity":1700,"price":11.8,"orders":1},{"quantity":1700,"price":11.75,"orders":1},{"quantity":1700,"price":11.7,"orders":1},{"quantity":3400,"price":11.65,"orders":2},{"quantity":1700,"price":11.5,"orders":1}],"sell":[{"quantity":1700,"price":12.1,"orders":1},{"quantity":1700,"price":12.15,"orders":1},{"quantity":1700,"price":12.4,"orders":1},{"quantity":5100,"price":12.45,"orders":3},{"quantity":3400,"price":12.5,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":11.8,"volume":453900,"average_price":14.48,"oi":285600.0,"net_change":-3.15,"total_buy_quantity":341700.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1749031196668","oi_day_high":314500.0,"oi_day_low":285600.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":712400,"price":0.35,"orders":58},{"quantity":748800,"price":0.3,"orders":48},{"quantity":910000,"price":0.25,"orders":26},{"quantity":616200,"price":0.2,"orders":20},{"quantity":314600,"price":0.15,"orders":9}],"sell":[{"quantity":572000,"price":0.4,"orders":34},{"quantity":1076400,"price":0.45,"orders":43},{"quantity":265200,"price":0.5,"orders":25},{"quantity":104000,"price":0.55,"orders":11},{"quantity":57200,"price":0.6,"orders":10}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.35,"volume":29328000,"average_price":0.5,"oi":9919000.0,"net_change":-1.85,"total_buy_quantity":4014400.0,"total_sell_quantity":3468400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1749031198537","oi_day_high":9991800.0,"oi_day_low":4152200.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":10.35,"high":10.35,"low":8.6,"close":9.4},"depth":{"buy":[{"quantity":8000,"price":8.9,"orders":1},{"quantity":8000,"price":8.85,"orders":1},{"quantity":8000,"price":8.8,"orders":1},{"quantity":40000,"price":8.75,"orders":5},{"quantity":32000,"price":8.55,"orders":1}],"sell":[{"quantity":8000,"price":9.1,"orders":1},{"quantity":24000,"price":9.15,"orders":2},{"quantity":8000,"price":9.35,"orders":1},{"quantity":40000,"price":9.4,"orders":2},{"quantity":88000,"price":9.45,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":9.4,"volume":424000,"average_price":9.54,"oi":2824000.0,"net_change":0.4,"total_buy_quantity":680000.0,"total_sell_quantity":808000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1749027806663","oi_day_high":2880000.0,"oi_day_low":2800000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":109.4,"high":121.4,"low":88.7,"close":88.85},"depth":{"buy":[{"quantity":175,"price":88.9,"orders":1},{"quantity":350,"price":88.55,"orders":2},{"quantity":175,"price":87.75,"orders":1},{"quantity":175,"price":87.7,"orders":1},{"quantity":175,"price":87.65,"orders":1}],"sell":[{"quantity":175,"price":89.85,"orders":1},{"quantity":175,"price":89.9,"orders":1},{"quantity":350,"price":89.95,"orders":1},{"quantity":350,"price":90.0,"orders":2},{"quantity":875,"price":90.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":88.85,"volume":207725,"average_price":101.81,"oi":117250.0,"net_change":-20.55,"total_buy_quantity":25725.0,"total_sell_quantity":37625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.25,"last_trade_time":"1749031194334","oi_day_high":117425.0,"oi_day_low":91700.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":22.65,"high":23.75,"low":18.45,"close":19.5},"depth":{"buy":[{"quantity":1550,"price":19.3,"orders":2},{"quantity":1550,"price":19.25,"orders":1},{"quantity":775,"price":19.1,"orders":1},{"quantity":2325,"price":19.05,"orders":2},{"quantity":2325,"price":19.0,"orders":1}],"sell":[{"quantity":1550,"price":19.7,"orders":2},{"quantity":3100,"price":19.75,"orders":3},{"quantity":775,"price":19.8,"orders":1},{"quantity":775,"price":19.85,"orders":1},{"quantity":1550,"price":19.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":19.5,"volume":61225,"average_price":20.44,"oi":103850.0,"net_change":-2.85,"total_buy_quantity":127100.0,"total_sell_quantity":131750.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1749031198269","oi_day_high":103850.0,"oi_day_low":80600.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":17.0,"high":17.0,"low":11.95,"close":12.9},"depth":{"buy":[{"quantity":1950,"price":12.8,"orders":3},{"quantity":3250,"price":12.75,"orders":5},{"quantity":650,"price":12.7,"orders":1},{"quantity":650,"price":12.65,"orders":1},{"quantity":650,"price":12.6,"orders":1}],"sell":[{"quantity":650,"price":12.9,"orders":1},{"quantity":1300,"price":12.95,"orders":2},{"quantity":1950,"price":13.0,"orders":3},{"quantity":650,"price":13.05,"orders":1},{"quantity":1300,"price":13.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":12.9,"volume":879450,"average_price":13.49,"oi":422500.0,"net_change":-4.25,"total_buy_quantity":248950.0,"total_sell_quantity":176150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1749031153041","oi_day_high":451750.0,"oi_day_low":367900.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":30.1,"high":34.85,"low":14.6,"close":18.5},"depth":{"buy":[{"quantity":625,"price":18.3,"orders":1},{"quantity":625,"price":18.25,"orders":1},{"quantity":1875,"price":18.2,"orders":3},{"quantity":1875,"price":18.15,"orders":3},{"quantity":625,"price":18.1,"orders":1}],"sell":[{"quantity":5000,"price":18.5,"orders":4},{"quantity":1250,"price":18.55,"orders":2},{"quantity":1250,"price":18.6,"orders":2},{"quantity":1250,"price":18.65,"orders":2},{"quantity":625,"price":18.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":18.5,"volume":2653125,"average_price":20.1,"oi":628125.0,"net_change":-19.4,"total_buy_quantity":239375.0,"total_sell_quantity":221875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.4,"last_trade_time":"1749031197453","oi_day_high":721250.0,"oi_day_low":296250.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":25.0,"high":25.75,"low":19.95,"close":20.25},"depth":{"buy":[{"quantity":1100,"price":20.0,"orders":2},{"quantity":550,"price":19.9,"orders":1},{"quantity":1650,"price":19.85,"orders":2},{"quantity":550,"price":19.7,"orders":1},{"quantity":1100,"price":19.6,"orders":2}],"sell":[{"quantity":550,"price":20.3,"orders":1},{"quantity":550,"price":20.55,"orders":1},{"quantity":1100,"price":20.6,"orders":2},{"quantity":550,"price":20.65,"orders":1},{"quantity":1100,"price":20.7,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":20.25,"volume":160600,"average_price":22.25,"oi":258500.0,"net_change":-3.8,"total_buy_quantity":147400.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1749031180530","oi_day_high":265100.0,"oi_day_low":251900.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":5.05,"high":6.3,"low":4.4,"close":6.0},"depth":{"buy":[{"quantity":12900,"price":5.95,"orders":4},{"quantity":12900,"price":5.9,"orders":4},{"quantity":19350,"price":5.85,"orders":5},{"quantity":25800,"price":5.8,"orders":5},{"quantity":9675,"price":5.75,"orders":2}],"sell":[{"quantity":6450,"price":6.05,"orders":1},{"quantity":19350,"price":6.1,"orders":6},{"quantity":16125,"price":6.15,"orders":5},{"quantity":19350,"price":6.2,"orders":5},{"quantity":22575,"price":6.25,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":6.0,"volume":3360450,"average_price":5.59,"oi":4079625.0,"net_change":0.5,"total_buy_quantity":841725.0,"total_sell_quantity":790125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749031147864","oi_day_high":4511775.0,"oi_day_low":4053825.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":9.65,"high":10.75,"low":8.35,"close":10.2},"depth":{"buy":[{"quantity":1350,"price":10.2,"orders":1},{"quantity":5400,"price":10.15,"orders":3},{"quantity":6750,"price":10.1,"orders":4},{"quantity":9450,"price":10.05,"orders":5},{"quantity":8100,"price":10.0,"orders":4}],"sell":[{"quantity":2700,"price":10.25,"orders":2},{"quantity":8100,"price":10.3,"orders":4},{"quantity":10800,"price":10.35,"orders":5},{"quantity":4050,"price":10.4,"orders":2},{"quantity":2700,"price":10.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":10.2,"volume":2280150,"average_price":9.55,"oi":1698300.0,"net_change":0.65,"total_buy_quantity":284850.0,"total_sell_quantity":319950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1749031196688","oi_day_high":1721250.0,"oi_day_low":1560600.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":672.1,"high":672.1,"low":409.45,"close":533.35},"depth":{"buy":[{"quantity":50,"price":513.1,"orders":2},{"quantity":25,"price":513.05,"orders":1},{"quantity":25,"price":474.5,"orders":1},{"quantity":25,"price":473.1,"orders":1},{"quantity":550,"price":467.05,"orders":1}],"sell":[{"quantity":25,"price":550.1,"orders":1},{"quantity":25,"price":550.45,"orders":1},{"quantity":25,"price":566.45,"orders":1},{"quantity":25,"price":597.0,"orders":1},{"quantity":25,"price":603.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":533.35,"volume":1500,"average_price":508.74,"oi":700.0,"net_change":-147.6,"total_buy_quantity":2225.0,"total_sell_quantity":2175.0,"lower_circuit_limit":50.8,"upper_circuit_limit":1311.1,"last_trade_time":"1749030360358","oi_day_high":700.0,"oi_day_low":350.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":37.15,"high":44.0,"low":34.85,"close":37.25},"depth":{"buy":[{"quantity":1250,"price":37.3,"orders":2},{"quantity":625,"price":37.25,"orders":1},{"quantity":625,"price":37.2,"orders":1},{"quantity":1250,"price":37.1,"orders":2},{"quantity":1250,"price":37.05,"orders":1}],"sell":[{"quantity":625,"price":37.5,"orders":1},{"quantity":625,"price":37.55,"orders":1},{"quantity":1250,"price":37.6,"orders":2},{"quantity":625,"price":37.65,"orders":1},{"quantity":1250,"price":37.7,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":37.25,"volume":256250,"average_price":38.29,"oi":206250.0,"net_change":2.85,"total_buy_quantity":48125.0,"total_sell_quantity":96875.0,"lower_circuit_limit":5.6,"upper_circuit_limit":63.2,"last_trade_time":"1749031170027","oi_day_high":215625.0,"oi_day_low":197500.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":468000,"price":0.6,"orders":5},{"quantity":2210000,"price":0.55,"orders":17},{"quantity":3354000,"price":0.5,"orders":23},{"quantity":4940000,"price":0.45,"orders":16},{"quantity":5824000,"price":0.4,"orders":21}],"sell":[{"quantity":2054000,"price":0.65,"orders":20},{"quantity":962000,"price":0.7,"orders":18},{"quantity":1300000,"price":0.75,"orders":13},{"quantity":1638000,"price":0.8,"orders":15},{"quantity":624000,"price":0.85,"orders":11}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.6,"volume":50518000,"average_price":0.65,"oi":7.3918E7,"net_change":-0.25,"total_buy_quantity":5.2052E7,"total_sell_quantity":1.1362E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1749031198119","oi_day_high":7.4776E7,"oi_day_low":7.2722E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":181.5,"high":198.4,"low":151.05,"close":154.2},"depth":{"buy":[{"quantity":125,"price":152.35,"orders":1},{"quantity":125,"price":152.3,"orders":1},{"quantity":125,"price":152.25,"orders":1},{"quantity":125,"price":152.2,"orders":1},{"quantity":375,"price":152.1,"orders":1}],"sell":[{"quantity":125,"price":158.2,"orders":1},{"quantity":125,"price":158.25,"orders":1},{"quantity":250,"price":158.5,"orders":1},{"quantity":125,"price":160.7,"orders":1},{"quantity":125,"price":160.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":154.2,"volume":68125,"average_price":168.92,"oi":92250.0,"net_change":-30.2,"total_buy_quantity":16875.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.0,"last_trade_time":"1749031172605","oi_day_high":95625.0,"oi_day_low":86375.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":45.0,"high":51.35,"low":37.9,"close":40.1},"depth":{"buy":[{"quantity":275,"price":39.3,"orders":1},{"quantity":550,"price":39.25,"orders":1},{"quantity":550,"price":37.85,"orders":1},{"quantity":7425,"price":35.45,"orders":1},{"quantity":1100,"price":33.7,"orders":1}],"sell":[{"quantity":275,"price":40.95,"orders":1},{"quantity":275,"price":41.0,"orders":1},{"quantity":550,"price":41.95,"orders":1},{"quantity":5500,"price":45.5,"orders":1},{"quantity":1925,"price":47.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":40.1,"volume":20900,"average_price":44.23,"oi":26125.0,"net_change":-4.25,"total_buy_quantity":50600.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.7,"last_trade_time":"1749030728765","oi_day_high":26125.0,"oi_day_low":23650.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.55,"high":6.15,"low":4.45,"close":5.65},"depth":{"buy":[{"quantity":26250,"price":5.6,"orders":5},{"quantity":15000,"price":5.55,"orders":3},{"quantity":37500,"price":5.5,"orders":9},{"quantity":26250,"price":5.45,"orders":5},{"quantity":22500,"price":5.4,"orders":4}],"sell":[{"quantity":11250,"price":5.7,"orders":3},{"quantity":41250,"price":5.75,"orders":7},{"quantity":18750,"price":5.8,"orders":3},{"quantity":26250,"price":5.85,"orders":5},{"quantity":37500,"price":5.9,"orders":7}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.65,"volume":4027500,"average_price":5.57,"oi":4968750.0,"net_change":-0.15,"total_buy_quantity":828750.0,"total_sell_quantity":1481250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1749031199097","oi_day_high":4976250.0,"oi_day_low":4646250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":343.55,"high":368.65,"low":298.0,"close":320.0},"depth":{"buy":[{"quantity":50,"price":313.45,"orders":1},{"quantity":150,"price":313.4,"orders":1},{"quantity":150,"price":312.55,"orders":1},{"quantity":50,"price":312.5,"orders":1},{"quantity":150,"price":312.45,"orders":1}],"sell":[{"quantity":4700,"price":354.05,"orders":18},{"quantity":900,"price":354.1,"orders":1},{"quantity":50,"price":393.6,"orders":1},{"quantity":500,"price":393.65,"orders":1},{"quantity":50,"price":405.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":320.0,"volume":13300,"average_price":330.81,"oi":35650.0,"net_change":-49.2,"total_buy_quantity":3850.0,"total_sell_quantity":10050.0,"lower_circuit_limit":73.05,"upper_circuit_limit":665.35,"last_trade_time":"1749031058319","oi_day_high":37150.0,"oi_day_low":35300.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":32.9,"high":47.6,"low":32.85,"close":45.0},"depth":{"buy":[{"quantity":1600,"price":44.6,"orders":2},{"quantity":800,"price":44.55,"orders":1},{"quantity":800,"price":44.5,"orders":1},{"quantity":1600,"price":44.45,"orders":1},{"quantity":800,"price":44.05,"orders":1}],"sell":[{"quantity":800,"price":45.4,"orders":1},{"quantity":800,"price":45.45,"orders":1},{"quantity":800,"price":45.5,"orders":1},{"quantity":800,"price":45.55,"orders":1},{"quantity":800,"price":45.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":45.0,"volume":161600,"average_price":41.19,"oi":33600.0,"net_change":16.45,"total_buy_quantity":109600.0,"total_sell_quantity":98400.0,"lower_circuit_limit":4.0,"upper_circuit_limit":90.85,"last_trade_time":"1749030969469","oi_day_high":47200.0,"oi_day_low":33600.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":14.3,"high":14.6,"low":9.7,"close":10.75},"depth":{"buy":[{"quantity":875,"price":10.65,"orders":1},{"quantity":875,"price":10.6,"orders":1},{"quantity":3500,"price":10.55,"orders":4},{"quantity":4375,"price":10.5,"orders":4},{"quantity":2625,"price":10.45,"orders":2}],"sell":[{"quantity":1750,"price":10.75,"orders":2},{"quantity":3500,"price":10.8,"orders":4},{"quantity":3500,"price":10.85,"orders":3},{"quantity":1750,"price":10.9,"orders":2},{"quantity":2625,"price":10.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":10.75,"volume":955500,"average_price":11.55,"oi":1232000.0,"net_change":-3.3,"total_buy_quantity":175000.0,"total_sell_quantity":268625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1749031197752","oi_day_high":1232000.0,"oi_day_low":978250.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":30.75,"high":35.4,"low":30.0,"close":35.15},"depth":{"buy":[{"quantity":1368,"price":34.55,"orders":2},{"quantity":456,"price":34.4,"orders":1},{"quantity":456,"price":34.25,"orders":1},{"quantity":456,"price":31.35,"orders":1},{"quantity":8664,"price":31.3,"orders":1}],"sell":[{"quantity":456,"price":35.05,"orders":1},{"quantity":456,"price":35.35,"orders":1},{"quantity":912,"price":35.4,"orders":2},{"quantity":912,"price":35.45,"orders":1},{"quantity":456,"price":36.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":35.15,"volume":131784,"average_price":33.25,"oi":88920.0,"net_change":4.7,"total_buy_quantity":32832.0,"total_sell_quantity":57456.0,"lower_circuit_limit":1.65,"upper_circuit_limit":59.25,"last_trade_time":"1749031140005","oi_day_high":93480.0,"oi_day_low":83448.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":28.65,"high":30.55,"low":21.95,"close":22.1},"depth":{"buy":[{"quantity":3225,"price":21.95,"orders":2},{"quantity":2150,"price":21.65,"orders":1},{"quantity":4300,"price":20.95,"orders":1},{"quantity":3225,"price":20.65,"orders":1},{"quantity":10750,"price":20.45,"orders":1}],"sell":[{"quantity":2150,"price":23.3,"orders":2},{"quantity":2150,"price":23.35,"orders":1},{"quantity":1075,"price":23.85,"orders":1},{"quantity":5375,"price":23.95,"orders":1},{"quantity":7525,"price":24.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":22.1,"volume":39775,"average_price":25.9,"oi":61275.0,"net_change":-5.7,"total_buy_quantity":106425.0,"total_sell_quantity":121475.0,"lower_circuit_limit":7.05,"upper_circuit_limit":48.55,"last_trade_time":"1749029824177","oi_day_high":69875.0,"oi_day_low":61275.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":35.75,"high":39.25,"low":34.35,"close":35.4},"depth":{"buy":[{"quantity":700,"price":35.65,"orders":1},{"quantity":700,"price":35.6,"orders":1},{"quantity":1400,"price":35.55,"orders":2},{"quantity":700,"price":35.5,"orders":1},{"quantity":1400,"price":35.45,"orders":2}],"sell":[{"quantity":700,"price":35.9,"orders":1},{"quantity":700,"price":35.95,"orders":1},{"quantity":700,"price":36.0,"orders":1},{"quantity":700,"price":36.05,"orders":1},{"quantity":2100,"price":36.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":35.4,"volume":712600,"average_price":36.45,"oi":688800.0,"net_change":2.3,"total_buy_quantity":64400.0,"total_sell_quantity":93800.0,"lower_circuit_limit":2.65,"upper_circuit_limit":63.55,"last_trade_time":"1749031140004","oi_day_high":702800.0,"oi_day_low":626500.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":1.6,"high":2.45,"low":1.55,"close":2.3},"depth":{"buy":[{"quantity":28350,"price":2.25,"orders":5},{"quantity":28350,"price":2.2,"orders":4},{"quantity":37800,"price":2.15,"orders":5},{"quantity":14175,"price":2.1,"orders":3},{"quantity":18900,"price":2.05,"orders":3}],"sell":[{"quantity":28350,"price":2.35,"orders":6},{"quantity":33075,"price":2.4,"orders":5},{"quantity":33075,"price":2.45,"orders":4},{"quantity":9450,"price":2.5,"orders":2},{"quantity":9450,"price":2.55,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":2.3,"volume":2329425,"average_price":2.22,"oi":746550.0,"net_change":0.75,"total_buy_quantity":826875.0,"total_sell_quantity":737100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1749031197796","oi_day_high":954450.0,"oi_day_low":670950.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":15.05,"high":16.3,"low":13.4,"close":14.6},"depth":{"buy":[{"quantity":1550,"price":14.5,"orders":1},{"quantity":1550,"price":14.45,"orders":1},{"quantity":1550,"price":14.4,"orders":1},{"quantity":1550,"price":14.35,"orders":1},{"quantity":4650,"price":14.2,"orders":1}],"sell":[{"quantity":3100,"price":14.7,"orders":2},{"quantity":1550,"price":14.75,"orders":1},{"quantity":3100,"price":14.8,"orders":2},{"quantity":4650,"price":14.85,"orders":1},{"quantity":1550,"price":14.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":14.6,"volume":141050,"average_price":15.19,"oi":305350.0,"net_change":-0.05,"total_buy_quantity":260400.0,"total_sell_quantity":204600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1749031170857","oi_day_high":351850.0,"oi_day_low":300700.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":27.05,"high":40.2,"low":27.05,"close":33.3},"depth":{"buy":[{"quantity":325,"price":33.05,"orders":1},{"quantity":325,"price":33.0,"orders":1},{"quantity":325,"price":32.9,"orders":1},{"quantity":650,"price":32.85,"orders":2},{"quantity":325,"price":32.8,"orders":1}],"sell":[{"quantity":325,"price":33.5,"orders":1},{"quantity":650,"price":33.7,"orders":2},{"quantity":325,"price":33.75,"orders":1},{"quantity":975,"price":33.8,"orders":1},{"quantity":325,"price":33.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":33.3,"volume":959400,"average_price":35.61,"oi":283725.0,"net_change":1.35,"total_buy_quantity":194675.0,"total_sell_quantity":129675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1749031195040","oi_day_high":321425.0,"oi_day_low":271050.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":1.45,"high":1.85,"low":1.25,"close":1.65},"depth":{"buy":[{"quantity":121500,"price":1.6,"orders":7},{"quantity":175500,"price":1.55,"orders":8},{"quantity":162000,"price":1.5,"orders":8},{"quantity":283500,"price":1.45,"orders":14},{"quantity":189000,"price":1.4,"orders":12}],"sell":[{"quantity":27000,"price":1.65,"orders":2},{"quantity":270000,"price":1.7,"orders":12},{"quantity":270000,"price":1.75,"orders":12},{"quantity":121500,"price":1.8,"orders":6},{"quantity":256500,"price":1.85,"orders":14}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":1.65,"volume":11650500,"average_price":1.49,"oi":8937000.0,"net_change":-0.35,"total_buy_quantity":8707500.0,"total_sell_quantity":3685500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749031194941","oi_day_high":9355500.0,"oi_day_low":8289000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":19.95,"high":21.85,"low":14.3,"close":16.85},"depth":{"buy":[{"quantity":700,"price":16.6,"orders":1},{"quantity":2800,"price":16.55,"orders":3},{"quantity":3500,"price":16.5,"orders":3},{"quantity":1400,"price":16.45,"orders":2},{"quantity":700,"price":16.4,"orders":1}],"sell":[{"quantity":700,"price":16.85,"orders":1},{"quantity":1400,"price":16.9,"orders":2},{"quantity":700,"price":16.95,"orders":1},{"quantity":2800,"price":17.0,"orders":4},{"quantity":1400,"price":17.05,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":16.85,"volume":1302000,"average_price":17.92,"oi":425600.0,"net_change":-3.75,"total_buy_quantity":163100.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1749031182009","oi_day_high":457800.0,"oi_day_low":310800.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":181.35,"high":181.4,"low":126.9,"close":141.95},"depth":{"buy":[{"quantity":150,"price":138.35,"orders":1},{"quantity":150,"price":138.3,"orders":1},{"quantity":300,"price":138.05,"orders":1},{"quantity":150,"price":136.1,"orders":1},{"quantity":300,"price":136.05,"orders":1}],"sell":[{"quantity":150,"price":145.1,"orders":1},{"quantity":150,"price":145.35,"orders":1},{"quantity":150,"price":145.4,"orders":1},{"quantity":150,"price":145.8,"orders":1},{"quantity":300,"price":145.9,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":141.95,"volume":18750,"average_price":140.83,"oi":9600.0,"net_change":-51.95,"total_buy_quantity":19800.0,"total_sell_quantity":15900.0,"lower_circuit_limit":36.6,"upper_circuit_limit":351.2,"last_trade_time":"1749031163061","oi_day_high":9600.0,"oi_day_low":6450.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":31.8,"high":35.6,"low":30.3,"close":31.15},"depth":{"buy":[{"quantity":800,"price":31.25,"orders":2},{"quantity":400,"price":31.2,"orders":1},{"quantity":2000,"price":31.15,"orders":4},{"quantity":1200,"price":31.1,"orders":3},{"quantity":800,"price":31.05,"orders":2}],"sell":[{"quantity":1200,"price":31.4,"orders":2},{"quantity":400,"price":31.45,"orders":1},{"quantity":1600,"price":31.5,"orders":4},{"quantity":400,"price":31.55,"orders":1},{"quantity":1200,"price":31.6,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":31.15,"volume":664800,"average_price":32.85,"oi":549200.0,"net_change":-2.4,"total_buy_quantity":107600.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.7,"last_trade_time":"1749031190691","oi_day_high":549600.0,"oi_day_low":492800.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":10.65,"high":11.65,"low":8.85,"close":10.1},"depth":{"buy":[{"quantity":1800,"price":10.0,"orders":2},{"quantity":1800,"price":9.95,"orders":2},{"quantity":1800,"price":9.9,"orders":2},{"quantity":2700,"price":9.85,"orders":2},{"quantity":1800,"price":9.8,"orders":2}],"sell":[{"quantity":1800,"price":10.15,"orders":2},{"quantity":900,"price":10.2,"orders":1},{"quantity":3600,"price":10.25,"orders":4},{"quantity":900,"price":10.3,"orders":1},{"quantity":2700,"price":10.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":10.1,"volume":432900,"average_price":9.87,"oi":572400.0,"net_change":-0.65,"total_buy_quantity":203400.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749031198878","oi_day_high":594000.0,"oi_day_low":553500.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":75.45,"high":75.45,"low":49.5,"close":56.1},"depth":{"buy":[{"quantity":350,"price":55.35,"orders":1},{"quantity":350,"price":55.2,"orders":1},{"quantity":700,"price":55.15,"orders":2},{"quantity":350,"price":55.05,"orders":1},{"quantity":350,"price":54.9,"orders":1}],"sell":[{"quantity":700,"price":56.1,"orders":2},{"quantity":350,"price":56.4,"orders":1},{"quantity":350,"price":56.7,"orders":1},{"quantity":350,"price":56.8,"orders":1},{"quantity":700,"price":56.85,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":56.1,"volume":218400,"average_price":56.89,"oi":76650.0,"net_change":-19.4,"total_buy_quantity":50750.0,"total_sell_quantity":64750.0,"lower_circuit_limit":2.65,"upper_circuit_limit":148.35,"last_trade_time":"1749031191336","oi_day_high":79100.0,"oi_day_low":57050.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":7.0,"high":8.95,"low":5.35,"close":7.55},"depth":{"buy":[{"quantity":3550,"price":7.5,"orders":2},{"quantity":1775,"price":7.45,"orders":1},{"quantity":1775,"price":7.4,"orders":1},{"quantity":1775,"price":7.35,"orders":1},{"quantity":1775,"price":7.3,"orders":1}],"sell":[{"quantity":1775,"price":7.65,"orders":1},{"quantity":1775,"price":7.7,"orders":1},{"quantity":1775,"price":7.75,"orders":1},{"quantity":3550,"price":7.8,"orders":2},{"quantity":1775,"price":7.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":7.55,"volume":324825,"average_price":7.36,"oi":102950.0,"net_change":0.3,"total_buy_quantity":278675.0,"total_sell_quantity":292875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1749031126771","oi_day_high":118925.0,"oi_day_low":94075.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":18.5,"high":18.5,"low":13.9,"close":15.4},"depth":{"buy":[{"quantity":1000,"price":15.35,"orders":2},{"quantity":1000,"price":15.3,"orders":2},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.15,"orders":1}],"sell":[{"quantity":1000,"price":15.6,"orders":2},{"quantity":500,"price":15.65,"orders":1},{"quantity":500,"price":15.7,"orders":1},{"quantity":500,"price":15.8,"orders":1},{"quantity":500,"price":15.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":15.4,"volume":149500,"average_price":15.53,"oi":256500.0,"net_change":-2.5,"total_buy_quantity":213500.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1749031155961","oi_day_high":257000.0,"oi_day_low":244500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":13.3,"high":15.55,"low":12.7,"close":15.4},"depth":{"buy":[{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.3,"orders":1},{"quantity":1000,"price":15.25,"orders":1},{"quantity":2000,"price":15.2,"orders":2},{"quantity":2000,"price":15.15,"orders":2}],"sell":[{"quantity":1000,"price":15.5,"orders":1},{"quantity":2000,"price":15.55,"orders":2},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":15.4,"volume":444000,"average_price":14.29,"oi":603000.0,"net_change":2.25,"total_buy_quantity":189000.0,"total_sell_quantity":267000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1749031155946","oi_day_high":636000.0,"oi_day_low":595000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":96.1,"high":96.1,"low":74.75,"close":75.55},"depth":{"buy":[{"quantity":150,"price":74.9,"orders":1},{"quantity":150,"price":74.75,"orders":1},{"quantity":150,"price":74.7,"orders":1},{"quantity":150,"price":74.6,"orders":1},{"quantity":450,"price":73.6,"orders":1}],"sell":[{"quantity":150,"price":76.5,"orders":1},{"quantity":150,"price":76.65,"orders":1},{"quantity":300,"price":77.95,"orders":1},{"quantity":150,"price":78.8,"orders":1},{"quantity":150,"price":80.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":75.55,"volume":7500,"average_price":78.4,"oi":10500.0,"net_change":-31.25,"total_buy_quantity":21300.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.6,"last_trade_time":"1749031169995","oi_day_high":10500.0,"oi_day_low":7950.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":136.55,"high":143.9,"low":123.25,"close":132.5},"depth":{"buy":[{"quantity":175,"price":132.4,"orders":1},{"quantity":175,"price":132.35,"orders":1},{"quantity":175,"price":131.5,"orders":1},{"quantity":350,"price":131.45,"orders":1},{"quantity":175,"price":130.9,"orders":1}],"sell":[{"quantity":350,"price":132.95,"orders":2},{"quantity":525,"price":133.15,"orders":2},{"quantity":175,"price":133.95,"orders":1},{"quantity":175,"price":134.0,"orders":1},{"quantity":175,"price":134.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":132.5,"volume":95550,"average_price":130.19,"oi":601300.0,"net_change":-3.55,"total_buy_quantity":29575.0,"total_sell_quantity":23450.0,"lower_circuit_limit":49.15,"upper_circuit_limit":222.95,"last_trade_time":"1749031170644","oi_day_high":602525.0,"oi_day_low":593950.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":10.8,"high":11.2,"low":6.9,"close":7.6},"depth":{"buy":[{"quantity":550,"price":7.25,"orders":2},{"quantity":550,"price":6.85,"orders":1},{"quantity":550,"price":6.75,"orders":1},{"quantity":2200,"price":6.45,"orders":2},{"quantity":8250,"price":6.15,"orders":1}],"sell":[{"quantity":275,"price":7.55,"orders":1},{"quantity":1650,"price":7.6,"orders":1},{"quantity":275,"price":7.65,"orders":1},{"quantity":1650,"price":7.75,"orders":1},{"quantity":1650,"price":7.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":7.6,"volume":18425,"average_price":8.32,"oi":60775.0,"net_change":-5.2,"total_buy_quantity":66275.0,"total_sell_quantity":59950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1749028448321","oi_day_high":65450.0,"oi_day_low":60775.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":19.15,"high":24.9,"low":18.85,"close":19.5},"depth":{"buy":[{"quantity":825,"price":19.55,"orders":1},{"quantity":2475,"price":19.5,"orders":3},{"quantity":2475,"price":19.45,"orders":3},{"quantity":1650,"price":19.4,"orders":2},{"quantity":4950,"price":19.35,"orders":4}],"sell":[{"quantity":825,"price":19.65,"orders":1},{"quantity":2475,"price":19.7,"orders":3},{"quantity":6600,"price":19.75,"orders":5},{"quantity":2475,"price":19.8,"orders":1},{"quantity":3300,"price":19.85,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":19.5,"volume":1304325,"average_price":21.41,"oi":1007325.0,"net_change":-1.0,"total_buy_quantity":260700.0,"total_sell_quantity":258225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1749031191655","oi_day_high":1060125.0,"oi_day_low":1004850.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":46.0,"high":46.45,"low":34.15,"close":37.1},"depth":{"buy":[{"quantity":625,"price":36.75,"orders":1},{"quantity":625,"price":36.7,"orders":1},{"quantity":625,"price":36.2,"orders":1},{"quantity":1875,"price":36.1,"orders":1},{"quantity":625,"price":36.0,"orders":1}],"sell":[{"quantity":625,"price":37.45,"orders":1},{"quantity":625,"price":37.65,"orders":1},{"quantity":625,"price":37.95,"orders":1},{"quantity":625,"price":38.1,"orders":1},{"quantity":1875,"price":38.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":37.1,"volume":144375,"average_price":39.14,"oi":176875.0,"net_change":-8.3,"total_buy_quantity":1396875.0,"total_sell_quantity":81250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.65,"last_trade_time":"1749031140003","oi_day_high":181875.0,"oi_day_low":166250.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":4.05,"high":4.15,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":8000,"price":3.0,"orders":2},{"quantity":44000,"price":2.95,"orders":8},{"quantity":52000,"price":2.9,"orders":8},{"quantity":56000,"price":2.85,"orders":8},{"quantity":28000,"price":2.8,"orders":6}],"sell":[{"quantity":28000,"price":3.05,"orders":5},{"quantity":64000,"price":3.1,"orders":13},{"quantity":52000,"price":3.15,"orders":10},{"quantity":68000,"price":3.2,"orders":6},{"quantity":20000,"price":3.25,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":3.05,"volume":5000000,"average_price":3.4,"oi":4140000.0,"net_change":-0.95,"total_buy_quantity":1064000.0,"total_sell_quantity":1220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1749031154633","oi_day_high":4176000.0,"oi_day_low":3556000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":14.0,"high":16.95,"low":10.25,"close":10.45},"depth":{"buy":[{"quantity":700,"price":10.35,"orders":2},{"quantity":700,"price":10.3,"orders":2},{"quantity":700,"price":10.25,"orders":2},{"quantity":700,"price":10.2,"orders":2},{"quantity":350,"price":10.15,"orders":1}],"sell":[{"quantity":350,"price":10.45,"orders":1},{"quantity":350,"price":10.5,"orders":1},{"quantity":1050,"price":10.55,"orders":3},{"quantity":350,"price":10.6,"orders":1},{"quantity":700,"price":10.65,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":10.45,"volume":204400,"average_price":12.37,"oi":220850.0,"net_change":-4.2,"total_buy_quantity":85750.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1749031155673","oi_day_high":243250.0,"oi_day_low":219800.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":9.0,"high":10.2,"low":7.7,"close":8.85},"depth":{"buy":[{"quantity":5100,"price":8.8,"orders":3},{"quantity":11900,"price":8.75,"orders":4},{"quantity":10200,"price":8.7,"orders":4},{"quantity":11900,"price":8.65,"orders":4},{"quantity":3400,"price":8.6,"orders":2}],"sell":[{"quantity":5100,"price":8.95,"orders":3},{"quantity":13600,"price":9.0,"orders":5},{"quantity":10200,"price":9.05,"orders":5},{"quantity":10200,"price":9.1,"orders":3},{"quantity":1700,"price":9.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":8.85,"volume":1723800,"average_price":8.94,"oi":1346400.0,"net_change":0.3,"total_buy_quantity":481100.0,"total_sell_quantity":588200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749031192318","oi_day_high":1378700.0,"oi_day_low":1207000.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":29.7,"high":32.55,"low":22.4,"close":23.8},"depth":{"buy":[{"quantity":1000,"price":23.7,"orders":1},{"quantity":1500,"price":23.65,"orders":2},{"quantity":1500,"price":23.6,"orders":2},{"quantity":2000,"price":23.55,"orders":3},{"quantity":4000,"price":23.5,"orders":4}],"sell":[{"quantity":2000,"price":23.85,"orders":1},{"quantity":5000,"price":23.9,"orders":6},{"quantity":4000,"price":24.0,"orders":7},{"quantity":2000,"price":24.05,"orders":1},{"quantity":500,"price":24.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":23.8,"volume":2764500,"average_price":27.15,"oi":2234500.0,"net_change":-8.15,"total_buy_quantity":173000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.15,"last_trade_time":"1749031199279","oi_day_high":2330500.0,"oi_day_low":1845000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":30.05,"high":30.05,"low":25.75,"close":26.5},"depth":{"buy":[{"quantity":1450,"price":26.55,"orders":2},{"quantity":1450,"price":26.45,"orders":2},{"quantity":725,"price":26.35,"orders":1},{"quantity":1450,"price":26.15,"orders":1},{"quantity":2175,"price":25.9,"orders":1}],"sell":[{"quantity":725,"price":26.95,"orders":1},{"quantity":725,"price":27.0,"orders":1},{"quantity":725,"price":27.05,"orders":1},{"quantity":2175,"price":27.1,"orders":1},{"quantity":2175,"price":27.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":26.5,"volume":58000,"average_price":27.83,"oi":183425.0,"net_change":-6.95,"total_buy_quantity":55100.0,"total_sell_quantity":102950.0,"lower_circuit_limit":4.5,"upper_circuit_limit":62.4,"last_trade_time":"1749030755570","oi_day_high":187050.0,"oi_day_low":182700.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":12.9,"high":14.4,"low":10.55,"close":11.15},"depth":{"buy":[{"quantity":2100,"price":11.1,"orders":2},{"quantity":4200,"price":11.05,"orders":3},{"quantity":6300,"price":11.0,"orders":4},{"quantity":4200,"price":10.95,"orders":2},{"quantity":6300,"price":10.9,"orders":4}],"sell":[{"quantity":2100,"price":11.2,"orders":2},{"quantity":7350,"price":11.25,"orders":5},{"quantity":3150,"price":11.3,"orders":3},{"quantity":3150,"price":11.35,"orders":2},{"quantity":2100,"price":11.4,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":11.15,"volume":1015350,"average_price":12.69,"oi":2667000.0,"net_change":-1.35,"total_buy_quantity":177450.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749031140004","oi_day_high":2835000.0,"oi_day_low":2665950.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":6.95,"high":8.25,"low":6.0,"close":7.5},"depth":{"buy":[{"quantity":2000,"price":7.35,"orders":2},{"quantity":1000,"price":7.3,"orders":1},{"quantity":1000,"price":7.25,"orders":1},{"quantity":2000,"price":7.2,"orders":2},{"quantity":1000,"price":7.15,"orders":1}],"sell":[{"quantity":3000,"price":7.5,"orders":3},{"quantity":2000,"price":7.55,"orders":2},{"quantity":5000,"price":7.6,"orders":5},{"quantity":3000,"price":7.65,"orders":2},{"quantity":2000,"price":7.7,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":7.5,"volume":834000,"average_price":7.15,"oi":1318000.0,"net_change":1.1,"total_buy_quantity":200000.0,"total_sell_quantity":887000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1749031199062","oi_day_high":1433000.0,"oi_day_low":1318000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":29.05,"high":52.9,"low":22.55,"close":47.6},"depth":{"buy":[{"quantity":1250,"price":47.6,"orders":2},{"quantity":1250,"price":47.5,"orders":2},{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.25,"orders":1},{"quantity":625,"price":47.2,"orders":1}],"sell":[{"quantity":1250,"price":47.9,"orders":1},{"quantity":1875,"price":48.2,"orders":3},{"quantity":625,"price":48.3,"orders":1},{"quantity":625,"price":48.35,"orders":1},{"quantity":1250,"price":48.4,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":47.6,"volume":4822500,"average_price":42.77,"oi":413750.0,"net_change":15.35,"total_buy_quantity":98750.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.95,"last_trade_time":"1749031196312","oi_day_high":639375.0,"oi_day_low":373125.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":6.1,"high":7.8,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":30800,"price":5.75,"orders":7},{"quantity":8400,"price":5.7,"orders":3},{"quantity":25200,"price":5.65,"orders":5},{"quantity":5600,"price":5.6,"orders":2},{"quantity":14000,"price":5.55,"orders":4}],"sell":[{"quantity":16800,"price":5.9,"orders":6},{"quantity":22400,"price":5.95,"orders":5},{"quantity":14000,"price":6.0,"orders":4},{"quantity":19600,"price":6.05,"orders":5},{"quantity":11200,"price":6.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":5.9,"volume":1780800,"average_price":6.23,"oi":2452800.0,"net_change":0.0,"total_buy_quantity":1030400.0,"total_sell_quantity":641200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749031185339","oi_day_high":2452800.0,"oi_day_low":2200800.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":23.65,"high":24.25,"low":14.75,"close":21.7},"depth":{"buy":[{"quantity":1225,"price":21.75,"orders":1},{"quantity":1225,"price":21.7,"orders":1},{"quantity":4900,"price":21.65,"orders":1},{"quantity":3675,"price":21.5,"orders":1},{"quantity":1225,"price":21.45,"orders":1}],"sell":[{"quantity":1225,"price":21.9,"orders":1},{"quantity":2450,"price":21.95,"orders":2},{"quantity":1225,"price":22.0,"orders":1},{"quantity":1225,"price":22.05,"orders":1},{"quantity":1225,"price":22.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":21.7,"volume":1152725,"average_price":18.3,"oi":532875.0,"net_change":-2.05,"total_buy_quantity":177625.0,"total_sell_quantity":129850.0,"lower_circuit_limit":2.45,"upper_circuit_limit":45.05,"last_trade_time":"1749031183306","oi_day_high":614950.0,"oi_day_low":499800.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":128.55,"high":192.05,"low":128.55,"close":185.5},"depth":{"buy":[{"quantity":375,"price":183.4,"orders":1},{"quantity":375,"price":182.15,"orders":1},{"quantity":750,"price":182.1,"orders":2},{"quantity":750,"price":182.05,"orders":1},{"quantity":375,"price":178.6,"orders":1}],"sell":[{"quantity":375,"price":185.45,"orders":1},{"quantity":1875,"price":185.5,"orders":2},{"quantity":375,"price":186.6,"orders":1},{"quantity":375,"price":186.65,"orders":1},{"quantity":375,"price":186.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":185.5,"volume":331875,"average_price":159.45,"oi":151500.0,"net_change":62.35,"total_buy_quantity":34875.0,"total_sell_quantity":22125.0,"lower_circuit_limit":21.35,"upper_circuit_limit":224.95,"last_trade_time":"1749031172171","oi_day_high":217125.0,"oi_day_low":151500.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":5.65,"high":6.35,"low":4.75,"close":5.15},"depth":{"buy":[{"quantity":4875,"price":5.15,"orders":1},{"quantity":19500,"price":5.1,"orders":4},{"quantity":19500,"price":5.05,"orders":4},{"quantity":29250,"price":5.0,"orders":6},{"quantity":19500,"price":4.95,"orders":4}],"sell":[{"quantity":24375,"price":5.25,"orders":4},{"quantity":19500,"price":5.3,"orders":4},{"quantity":19500,"price":5.35,"orders":4},{"quantity":9750,"price":5.4,"orders":2},{"quantity":4875,"price":5.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":5.15,"volume":667875,"average_price":5.76,"oi":1179750.0,"net_change":-0.1,"total_buy_quantity":653250.0,"total_sell_quantity":619125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749031187978","oi_day_high":1194375.0,"oi_day_low":1062750.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":30.0,"high":39.25,"low":26.1,"close":37.4},"depth":{"buy":[{"quantity":750,"price":37.35,"orders":2},{"quantity":250,"price":36.75,"orders":1},{"quantity":250,"price":36.7,"orders":1},{"quantity":500,"price":36.65,"orders":1},{"quantity":250,"price":36.2,"orders":1}],"sell":[{"quantity":250,"price":37.9,"orders":1},{"quantity":250,"price":37.95,"orders":1},{"quantity":1000,"price":38.0,"orders":3},{"quantity":500,"price":38.15,"orders":2},{"quantity":250,"price":38.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":37.4,"volume":84500,"average_price":33.61,"oi":63000.0,"net_change":7.95,"total_buy_quantity":58500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1749031166599","oi_day_high":67750.0,"oi_day_low":56750.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":14.8,"high":15.95,"low":12.2,"close":12.25},"depth":{"buy":[{"quantity":5900,"price":12.1,"orders":2},{"quantity":2950,"price":12.05,"orders":1},{"quantity":2950,"price":12.0,"orders":1},{"quantity":2950,"price":11.95,"orders":1},{"quantity":2950,"price":11.9,"orders":1}],"sell":[{"quantity":2950,"price":12.25,"orders":1},{"quantity":5900,"price":12.3,"orders":2},{"quantity":2950,"price":12.45,"orders":1},{"quantity":2950,"price":12.5,"orders":1},{"quantity":2950,"price":12.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":12.25,"volume":194700,"average_price":13.84,"oi":236000.0,"net_change":-1.9,"total_buy_quantity":292050.0,"total_sell_quantity":321550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1749031196748","oi_day_high":295000.0,"oi_day_low":236000.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":63.5,"high":84.25,"low":60.65,"close":68.35},"depth":{"buy":[{"quantity":225,"price":68.95,"orders":1},{"quantity":225,"price":68.9,"orders":1},{"quantity":225,"price":68.55,"orders":1},{"quantity":225,"price":68.5,"orders":1},{"quantity":225,"price":68.45,"orders":1}],"sell":[{"quantity":225,"price":70.0,"orders":1},{"quantity":225,"price":70.05,"orders":1},{"quantity":225,"price":70.15,"orders":1},{"quantity":225,"price":70.65,"orders":1},{"quantity":225,"price":70.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":68.35,"volume":167850,"average_price":71.67,"oi":156150.0,"net_change":3.15,"total_buy_quantity":62550.0,"total_sell_quantity":40275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1749030992204","oi_day_high":157275.0,"oi_day_low":132750.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":29.25,"high":31.0,"low":23.75,"close":24.7},"depth":{"buy":[{"quantity":500,"price":24.55,"orders":1},{"quantity":1000,"price":24.5,"orders":2},{"quantity":1500,"price":24.45,"orders":3},{"quantity":1500,"price":24.4,"orders":3},{"quantity":500,"price":24.35,"orders":1}],"sell":[{"quantity":500,"price":24.7,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":1000,"price":24.8,"orders":2},{"quantity":1500,"price":24.85,"orders":3},{"quantity":2500,"price":24.9,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":24.7,"volume":1033500,"average_price":25.69,"oi":1437500.0,"net_change":-7.5,"total_buy_quantity":68000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.1,"last_trade_time":"1749031194275","oi_day_high":1437500.0,"oi_day_low":1219500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":133.55,"high":138.2,"low":119.75,"close":137.5},"depth":{"buy":[{"quantity":325,"price":133.8,"orders":1},{"quantity":325,"price":133.75,"orders":1},{"quantity":650,"price":132.1,"orders":1},{"quantity":650,"price":132.05,"orders":1},{"quantity":650,"price":131.0,"orders":1}],"sell":[{"quantity":975,"price":136.8,"orders":3},{"quantity":975,"price":136.85,"orders":2},{"quantity":325,"price":136.9,"orders":1},{"quantity":325,"price":137.05,"orders":1},{"quantity":325,"price":137.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":137.5,"volume":16575,"average_price":131.05,"oi":113100.0,"net_change":7.35,"total_buy_quantity":36725.0,"total_sell_quantity":41925.0,"lower_circuit_limit":56.7,"upper_circuit_limit":203.6,"last_trade_time":"1749031187065","oi_day_high":116350.0,"oi_day_low":113100.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":5.1,"high":6.45,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":39000,"price":5.3,"orders":9},{"quantity":66000,"price":5.25,"orders":14},{"quantity":36000,"price":5.2,"orders":9},{"quantity":45000,"price":5.15,"orders":10},{"quantity":39000,"price":5.1,"orders":10}],"sell":[{"quantity":69000,"price":5.4,"orders":10},{"quantity":78000,"price":5.45,"orders":10},{"quantity":33000,"price":5.5,"orders":7},{"quantity":33000,"price":5.55,"orders":7},{"quantity":42000,"price":5.6,"orders":11}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":5.3,"volume":7449000,"average_price":5.55,"oi":7563000.0,"net_change":0.15,"total_buy_quantity":1209000.0,"total_sell_quantity":1812000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749031184091","oi_day_high":7632000.0,"oi_day_low":6915000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":56.85,"high":69.65,"low":45.95,"close":51.1},"depth":{"buy":[{"quantity":1500,"price":50.8,"orders":1},{"quantity":750,"price":50.65,"orders":1},{"quantity":1500,"price":50.6,"orders":1},{"quantity":750,"price":50.55,"orders":1},{"quantity":750,"price":50.45,"orders":1}],"sell":[{"quantity":2250,"price":52.45,"orders":2},{"quantity":750,"price":52.5,"orders":1},{"quantity":1500,"price":52.6,"orders":2},{"quantity":1500,"price":52.95,"orders":1},{"quantity":750,"price":53.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":51.1,"volume":225000,"average_price":55.84,"oi":140250.0,"net_change":0.25,"total_buy_quantity":86250.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.75,"last_trade_time":"1749031195935","oi_day_high":141000.0,"oi_day_low":128250.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":142.45,"high":167.25,"low":109.15,"close":123.75},"depth":{"buy":[{"quantity":100,"price":121.4,"orders":1},{"quantity":200,"price":120.1,"orders":1},{"quantity":200,"price":120.05,"orders":1},{"quantity":100,"price":119.5,"orders":1},{"quantity":200,"price":118.7,"orders":1}],"sell":[{"quantity":100,"price":125.45,"orders":1},{"quantity":100,"price":125.75,"orders":1},{"quantity":100,"price":125.9,"orders":1},{"quantity":400,"price":125.95,"orders":3},{"quantity":100,"price":126.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":123.75,"volume":118800,"average_price":130.74,"oi":55100.0,"net_change":-17.65,"total_buy_quantity":37200.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.8,"last_trade_time":"1749031140005","oi_day_high":56700.0,"oi_day_low":51200.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":78.95,"high":89.9,"low":71.1,"close":85.9},"depth":{"buy":[{"quantity":150,"price":85.8,"orders":1},{"quantity":300,"price":85.75,"orders":2},{"quantity":150,"price":85.6,"orders":1},{"quantity":300,"price":85.35,"orders":2},{"quantity":150,"price":85.05,"orders":1}],"sell":[{"quantity":150,"price":86.45,"orders":1},{"quantity":150,"price":87.35,"orders":1},{"quantity":150,"price":87.4,"orders":1},{"quantity":150,"price":89.1,"orders":1},{"quantity":150,"price":89.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":85.9,"volume":129750,"average_price":79.87,"oi":112200.0,"net_change":6.9,"total_buy_quantity":25950.0,"total_sell_quantity":25050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.7,"last_trade_time":"1749031141180","oi_day_high":116550.0,"oi_day_low":109650.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":9.25,"high":9.75,"low":7.2,"close":7.55},"depth":{"buy":[{"quantity":2200,"price":7.45,"orders":2},{"quantity":5500,"price":7.35,"orders":4},{"quantity":2200,"price":7.3,"orders":1},{"quantity":3300,"price":7.25,"orders":2},{"quantity":8800,"price":7.2,"orders":3}],"sell":[{"quantity":1100,"price":7.65,"orders":1},{"quantity":2200,"price":7.7,"orders":2},{"quantity":4400,"price":7.75,"orders":4},{"quantity":3300,"price":7.8,"orders":3},{"quantity":4400,"price":7.85,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":7.55,"volume":1892000,"average_price":8.35,"oi":2094400.0,"net_change":-0.85,"total_buy_quantity":290400.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1749031191773","oi_day_high":2135100.0,"oi_day_low":1515800.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":939.4,"high":983.45,"low":939.4,"close":983.45},"depth":{"buy":[{"quantity":75,"price":874.4,"orders":1},{"quantity":75,"price":874.35,"orders":1},{"quantity":25,"price":874.0,"orders":1},{"quantity":25,"price":873.95,"orders":1},{"quantity":100,"price":873.9,"orders":1}],"sell":[{"quantity":50,"price":1046.05,"orders":2},{"quantity":125,"price":1091.0,"orders":1},{"quantity":175,"price":1103.5,"orders":2},{"quantity":250,"price":1109.45,"orders":1},{"quantity":250,"price":1161.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":983.45,"volume":175,"average_price":962.75,"oi":2000.0,"net_change":60.05,"total_buy_quantity":1050.0,"total_sell_quantity":1650.0,"lower_circuit_limit":177.8,"upper_circuit_limit":1669.0,"last_trade_time":"1749030538870","oi_day_high":2075.0,"oi_day_low":2000.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":60.95,"high":62.1,"low":47.15,"close":50.65},"depth":{"buy":[{"quantity":900,"price":50.6,"orders":2},{"quantity":450,"price":50.2,"orders":1},{"quantity":900,"price":50.0,"orders":1},{"quantity":450,"price":49.95,"orders":1},{"quantity":450,"price":49.85,"orders":1}],"sell":[{"quantity":450,"price":51.45,"orders":1},{"quantity":450,"price":51.5,"orders":1},{"quantity":900,"price":51.55,"orders":1},{"quantity":450,"price":52.05,"orders":1},{"quantity":450,"price":52.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":50.65,"volume":339750,"average_price":53.87,"oi":173250.0,"net_change":-4.25,"total_buy_quantity":94950.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.6,"last_trade_time":"1749031197110","oi_day_high":192150.0,"oi_day_low":158850.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":43.05,"high":44.95,"low":28.5,"close":29.05},"depth":{"buy":[{"quantity":734,"price":28.65,"orders":2},{"quantity":367,"price":28.6,"orders":1},{"quantity":367,"price":28.4,"orders":1},{"quantity":734,"price":28.3,"orders":2},{"quantity":367,"price":28.25,"orders":1}],"sell":[{"quantity":367,"price":29.0,"orders":1},{"quantity":367,"price":29.05,"orders":1},{"quantity":367,"price":29.15,"orders":1},{"quantity":2202,"price":29.4,"orders":2},{"quantity":367,"price":29.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":29.05,"volume":249193,"average_price":34.58,"oi":212860.0,"net_change":-11.85,"total_buy_quantity":80006.0,"total_sell_quantity":95787.0,"lower_circuit_limit":2.5,"upper_circuit_limit":79.3,"last_trade_time":"1749031169082","oi_day_high":235247.0,"oi_day_low":212860.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":349.6,"high":349.6,"low":272.05,"close":287.85},"depth":{"buy":[{"quantity":100,"price":286.8,"orders":1},{"quantity":100,"price":286.75,"orders":1},{"quantity":100,"price":286.3,"orders":1},{"quantity":100,"price":286.25,"orders":1},{"quantity":100,"price":278.7,"orders":1}],"sell":[{"quantity":100,"price":289.25,"orders":1},{"quantity":100,"price":289.3,"orders":1},{"quantity":100,"price":291.5,"orders":1},{"quantity":100,"price":291.55,"orders":1},{"quantity":100,"price":291.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":287.85,"volume":12100,"average_price":293.06,"oi":85300.0,"net_change":-13.35,"total_buy_quantity":5600.0,"total_sell_quantity":10800.0,"lower_circuit_limit":70.45,"upper_circuit_limit":531.95,"last_trade_time":"1749031101535","oi_day_high":86000.0,"oi_day_low":84600.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":53.7,"high":60.3,"low":44.1,"close":45.0},"depth":{"buy":[{"quantity":750,"price":45.05,"orders":2},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.6,"orders":1},{"quantity":375,"price":44.5,"orders":1},{"quantity":750,"price":44.45,"orders":2}],"sell":[{"quantity":750,"price":45.6,"orders":2},{"quantity":750,"price":46.0,"orders":2},{"quantity":375,"price":46.05,"orders":1},{"quantity":375,"price":46.25,"orders":1},{"quantity":375,"price":46.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":45.0,"volume":93375,"average_price":49.78,"oi":772125.0,"net_change":-11.15,"total_buy_quantity":25875.0,"total_sell_quantity":51000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":110.1,"last_trade_time":"1749031125343","oi_day_high":779250.0,"oi_day_low":772125.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":145.15,"high":154.9,"low":103.2,"close":107.85},"depth":{"buy":[{"quantity":100,"price":108.1,"orders":1},{"quantity":100,"price":108.05,"orders":1},{"quantity":200,"price":108.0,"orders":1},{"quantity":100,"price":107.85,"orders":1},{"quantity":100,"price":107.8,"orders":1}],"sell":[{"quantity":100,"price":109.55,"orders":1},{"quantity":200,"price":109.6,"orders":2},{"quantity":100,"price":109.9,"orders":1},{"quantity":200,"price":109.95,"orders":1},{"quantity":300,"price":110.0,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":107.85,"volume":332300,"average_price":119.05,"oi":375600.0,"net_change":-40.15,"total_buy_quantity":28800.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.25,"last_trade_time":"1749031194516","oi_day_high":388300.0,"oi_day_low":343500.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":15.75,"high":17.1,"low":14.25,"close":14.6},"depth":{"buy":[{"quantity":2625,"price":14.75,"orders":1},{"quantity":5250,"price":14.7,"orders":2},{"quantity":15750,"price":14.65,"orders":5},{"quantity":2625,"price":14.6,"orders":1},{"quantity":2625,"price":14.55,"orders":1}],"sell":[{"quantity":2625,"price":14.85,"orders":1},{"quantity":5250,"price":14.9,"orders":2},{"quantity":5250,"price":14.95,"orders":1},{"quantity":7875,"price":15.0,"orders":3},{"quantity":5250,"price":15.05,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":14.6,"volume":357000,"average_price":15.74,"oi":897750.0,"net_change":-1.25,"total_buy_quantity":307125.0,"total_sell_quantity":370125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1749031096577","oi_day_high":903000.0,"oi_day_low":855750.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":27.5,"high":31.65,"low":25.8,"close":28.95},"depth":{"buy":[{"quantity":2000,"price":29.25,"orders":2},{"quantity":1000,"price":29.2,"orders":1},{"quantity":3000,"price":29.15,"orders":2},{"quantity":1000,"price":29.05,"orders":1},{"quantity":1000,"price":29.0,"orders":1}],"sell":[{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":5000,"price":29.65,"orders":4},{"quantity":1000,"price":29.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":28.95,"volume":452000,"average_price":28.39,"oi":296000.0,"net_change":1.65,"total_buy_quantity":94000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":53.9,"last_trade_time":"1749031178718","oi_day_high":309000.0,"oi_day_low":267000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":22.05,"high":25.4,"low":16.85,"close":24.1},"depth":{"buy":[{"quantity":1500,"price":24.0,"orders":2},{"quantity":3750,"price":23.95,"orders":4},{"quantity":2250,"price":23.9,"orders":3},{"quantity":3000,"price":23.85,"orders":3},{"quantity":750,"price":23.8,"orders":1}],"sell":[{"quantity":2250,"price":24.2,"orders":3},{"quantity":3750,"price":24.25,"orders":3},{"quantity":6000,"price":24.3,"orders":4},{"quantity":4500,"price":24.35,"orders":3},{"quantity":4500,"price":24.4,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":24.1,"volume":888750,"average_price":20.74,"oi":426750.0,"net_change":2.55,"total_buy_quantity":116250.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.2,"upper_circuit_limit":42.9,"last_trade_time":"1749031197875","oi_day_high":433500.0,"oi_day_low":372750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":651.9,"high":671.25,"low":386.45,"close":399.4},"depth":{"buy":[{"quantity":50,"price":390.3,"orders":1},{"quantity":50,"price":390.25,"orders":1},{"quantity":50,"price":389.65,"orders":1},{"quantity":150,"price":388.15,"orders":1},{"quantity":50,"price":388.1,"orders":1}],"sell":[{"quantity":50,"price":397.75,"orders":1},{"quantity":150,"price":397.8,"orders":2},{"quantity":200,"price":398.0,"orders":1},{"quantity":150,"price":399.9,"orders":1},{"quantity":50,"price":400.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":399.4,"volume":113800,"average_price":486.12,"oi":62500.0,"net_change":-244.35,"total_buy_quantity":5850.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1253.1,"last_trade_time":"1749031196034","oi_day_high":62500.0,"oi_day_low":45550.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":61875,"price":1.75,"orders":5},{"quantity":50625,"price":1.7,"orders":5},{"quantity":28125,"price":1.65,"orders":3},{"quantity":5625,"price":1.6,"orders":1},{"quantity":5625,"price":1.55,"orders":1}],"sell":[{"quantity":50625,"price":1.85,"orders":6},{"quantity":50625,"price":1.9,"orders":7},{"quantity":50625,"price":1.95,"orders":7},{"quantity":33750,"price":2.0,"orders":3},{"quantity":50625,"price":2.05,"orders":9}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":1.8,"volume":1676250,"average_price":1.99,"oi":1546875.0,"net_change":-0.65,"total_buy_quantity":669375.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1749031105762","oi_day_high":1546875.0,"oi_day_low":1085625.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":43.95,"high":49.85,"low":37.9,"close":39.9},"depth":{"buy":[{"quantity":400,"price":40.2,"orders":1},{"quantity":800,"price":40.1,"orders":2},{"quantity":400,"price":40.0,"orders":1},{"quantity":400,"price":39.95,"orders":1},{"quantity":800,"price":39.9,"orders":2}],"sell":[{"quantity":400,"price":40.55,"orders":1},{"quantity":400,"price":40.6,"orders":1},{"quantity":400,"price":40.65,"orders":1},{"quantity":1200,"price":40.75,"orders":2},{"quantity":400,"price":40.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":39.9,"volume":566000,"average_price":43.1,"oi":373200.0,"net_change":-4.3,"total_buy_quantity":1150800.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.05,"last_trade_time":"1749031162019","oi_day_high":380000.0,"oi_day_low":331600.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":14.55,"high":16.4,"low":12.7,"close":15.0},"depth":{"buy":[{"quantity":2425,"price":15.0,"orders":1},{"quantity":2425,"price":14.95,"orders":1},{"quantity":7275,"price":14.9,"orders":3},{"quantity":7275,"price":14.85,"orders":3},{"quantity":2425,"price":14.8,"orders":1}],"sell":[{"quantity":2425,"price":15.1,"orders":1},{"quantity":9700,"price":15.15,"orders":3},{"quantity":19400,"price":15.2,"orders":1},{"quantity":2425,"price":15.3,"orders":1},{"quantity":2425,"price":15.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":15.0,"volume":1236750,"average_price":14.51,"oi":2315875.0,"net_change":0.25,"total_buy_quantity":337075.0,"total_sell_quantity":395275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1749031186358","oi_day_high":2391050.0,"oi_day_low":2315875.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":17.4,"high":18.15,"low":13.75,"close":14.1},"depth":{"buy":[{"quantity":575,"price":13.95,"orders":1},{"quantity":575,"price":13.85,"orders":1},{"quantity":575,"price":13.75,"orders":1},{"quantity":1150,"price":13.7,"orders":2},{"quantity":575,"price":13.65,"orders":1}],"sell":[{"quantity":575,"price":14.15,"orders":1},{"quantity":1150,"price":14.2,"orders":2},{"quantity":575,"price":14.4,"orders":1},{"quantity":575,"price":14.45,"orders":1},{"quantity":575,"price":14.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":14.1,"volume":246675,"average_price":15.89,"oi":533600.0,"net_change":-2.2,"total_buy_quantity":208725.0,"total_sell_quantity":162725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1749031199612","oi_day_high":540500.0,"oi_day_low":492200.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":7.95,"high":9.05,"low":7.6,"close":8.1},"depth":{"buy":[{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.8,"orders":1},{"quantity":37008,"price":7.35,"orders":1},{"quantity":14392,"price":6.65,"orders":2},{"quantity":82240,"price":5.9,"orders":1}],"sell":[{"quantity":2056,"price":8.1,"orders":1},{"quantity":2056,"price":8.15,"orders":1},{"quantity":2056,"price":8.8,"orders":1},{"quantity":14392,"price":9.05,"orders":2},{"quantity":37008,"price":9.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":8.1,"volume":92520,"average_price":8.31,"oi":259056.0,"net_change":0.4,"total_buy_quantity":294008.0,"total_sell_quantity":294008.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1749030885581","oi_day_high":259056.0,"oi_day_low":234384.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":12.6,"high":14.7,"low":10.6,"close":10.6},"depth":{"buy":[{"quantity":3600,"price":10.5,"orders":2},{"quantity":5400,"price":10.45,"orders":2},{"quantity":3600,"price":10.4,"orders":2},{"quantity":5400,"price":10.35,"orders":2},{"quantity":3600,"price":10.3,"orders":2}],"sell":[{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":7200,"price":10.7,"orders":4},{"quantity":5400,"price":10.75,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":10.6,"volume":469800,"average_price":12.07,"oi":748800.0,"net_change":-2.5,"total_buy_quantity":302400.0,"total_sell_quantity":358200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1749031196784","oi_day_high":750600.0,"oi_day_low":648000.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":53.9,"high":58.7,"low":50.6,"close":55.5},"depth":{"buy":[{"quantity":300,"price":55.15,"orders":1},{"quantity":300,"price":55.1,"orders":1},{"quantity":300,"price":55.05,"orders":1},{"quantity":300,"price":55.0,"orders":1},{"quantity":300,"price":51.55,"orders":1}],"sell":[{"quantity":600,"price":55.75,"orders":2},{"quantity":300,"price":55.95,"orders":1},{"quantity":900,"price":56.0,"orders":2},{"quantity":900,"price":56.45,"orders":2},{"quantity":300,"price":56.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":55.5,"volume":65100,"average_price":54.22,"oi":394200.0,"net_change":0.7,"total_buy_quantity":23400.0,"total_sell_quantity":41100.0,"lower_circuit_limit":9.1,"upper_circuit_limit":100.5,"last_trade_time":"1749031154151","oi_day_high":397800.0,"oi_day_low":390600.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":30.95,"high":37.95,"low":18.8,"close":19.9},"depth":{"buy":[{"quantity":200,"price":19.9,"orders":2},{"quantity":100,"price":19.75,"orders":1},{"quantity":100,"price":19.05,"orders":1},{"quantity":100,"price":19.0,"orders":1},{"quantity":400,"price":18.75,"orders":1}],"sell":[{"quantity":100,"price":20.6,"orders":1},{"quantity":200,"price":20.65,"orders":2},{"quantity":100,"price":21.25,"orders":1},{"quantity":100,"price":21.45,"orders":1},{"quantity":100,"price":21.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":19.9,"volume":68100,"average_price":24.31,"oi":75200.0,"net_change":-13.7,"total_buy_quantity":36200.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.4,"last_trade_time":"1749031069999","oi_day_high":75200.0,"oi_day_low":71600.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":26.9,"high":28.45,"low":24.0,"close":24.9},"depth":{"buy":[{"quantity":800,"price":24.8,"orders":1},{"quantity":800,"price":24.75,"orders":2},{"quantity":1600,"price":24.7,"orders":3},{"quantity":1200,"price":24.65,"orders":2},{"quantity":2400,"price":24.6,"orders":5}],"sell":[{"quantity":400,"price":24.85,"orders":1},{"quantity":400,"price":24.9,"orders":1},{"quantity":2400,"price":24.95,"orders":5},{"quantity":2800,"price":25.0,"orders":7},{"quantity":800,"price":25.05,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":24.9,"volume":1169200,"average_price":26.16,"oi":1056000.0,"net_change":-0.55,"total_buy_quantity":262000.0,"total_sell_quantity":175200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1749031196707","oi_day_high":1056000.0,"oi_day_low":1004400.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":81.0,"high":124.5,"low":81.0,"close":117.3},"depth":{"buy":[{"quantity":300,"price":116.4,"orders":2},{"quantity":150,"price":116.0,"orders":1},{"quantity":150,"price":114.95,"orders":1},{"quantity":150,"price":114.9,"orders":1},{"quantity":150,"price":114.75,"orders":1}],"sell":[{"quantity":150,"price":117.75,"orders":1},{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":118.2,"orders":1},{"quantity":150,"price":118.65,"orders":1},{"quantity":150,"price":118.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":117.3,"volume":96450,"average_price":106.56,"oi":17250.0,"net_change":36.8,"total_buy_quantity":64950.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.9,"last_trade_time":"1749031178297","oi_day_high":22800.0,"oi_day_low":15600.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":32.2,"high":33.6,"low":21.9,"close":24.35},"depth":{"buy":[{"quantity":950,"price":24.3,"orders":2},{"quantity":950,"price":24.25,"orders":2},{"quantity":950,"price":24.2,"orders":2},{"quantity":475,"price":24.15,"orders":1},{"quantity":2375,"price":24.1,"orders":4}],"sell":[{"quantity":475,"price":24.45,"orders":1},{"quantity":950,"price":24.5,"orders":2},{"quantity":950,"price":24.55,"orders":2},{"quantity":3800,"price":24.6,"orders":5},{"quantity":1425,"price":24.65,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":24.35,"volume":3296025,"average_price":26.05,"oi":923400.0,"net_change":-13.6,"total_buy_quantity":347700.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.1,"last_trade_time":"1749031195027","oi_day_high":1010325.0,"oi_day_low":660725.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":57.3,"high":66.3,"low":52.45,"close":54.65},"depth":{"buy":[{"quantity":350,"price":53.65,"orders":1},{"quantity":350,"price":53.6,"orders":1},{"quantity":700,"price":53.05,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":700,"price":52.55,"orders":2}],"sell":[{"quantity":700,"price":54.2,"orders":2},{"quantity":350,"price":54.65,"orders":1},{"quantity":350,"price":54.9,"orders":1},{"quantity":700,"price":54.95,"orders":1},{"quantity":350,"price":55.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":54.65,"volume":236950,"average_price":58.61,"oi":205100.0,"net_change":0.45,"total_buy_quantity":60200.0,"total_sell_quantity":88550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1749031197893","oi_day_high":208250.0,"oi_day_low":189000.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":72.5,"high":75.0,"low":44.0,"close":45.2},"depth":{"buy":[{"quantity":325,"price":44.5,"orders":1},{"quantity":325,"price":44.45,"orders":1},{"quantity":325,"price":44.4,"orders":1},{"quantity":325,"price":44.35,"orders":1},{"quantity":325,"price":44.3,"orders":1}],"sell":[{"quantity":325,"price":44.95,"orders":1},{"quantity":325,"price":45.0,"orders":1},{"quantity":325,"price":45.05,"orders":1},{"quantity":325,"price":45.3,"orders":1},{"quantity":325,"price":45.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":45.2,"volume":238225,"average_price":56.86,"oi":56875.0,"net_change":-40.8,"total_buy_quantity":147875.0,"total_sell_quantity":61425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.75,"last_trade_time":"1749031177293","oi_day_high":56875.0,"oi_day_low":26650.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":6.35,"high":6.8,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":5000,"price":3.8,"orders":3},{"quantity":6250,"price":3.75,"orders":4},{"quantity":3750,"price":3.7,"orders":3},{"quantity":7500,"price":3.65,"orders":4},{"quantity":11250,"price":3.6,"orders":5}],"sell":[{"quantity":3750,"price":3.9,"orders":3},{"quantity":7500,"price":3.95,"orders":5},{"quantity":5000,"price":4.0,"orders":3},{"quantity":7500,"price":4.05,"orders":4},{"quantity":6250,"price":4.1,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":3.85,"volume":645000,"average_price":4.79,"oi":652500.0,"net_change":-2.2,"total_buy_quantity":313750.0,"total_sell_quantity":298750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749031170684","oi_day_high":688750.0,"oi_day_low":652500.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":4.2,"high":7.0,"low":4.1,"close":6.7},"depth":{"buy":[{"quantity":2925,"price":6.6,"orders":1},{"quantity":2925,"price":6.55,"orders":1},{"quantity":2925,"price":6.5,"orders":1},{"quantity":11700,"price":6.45,"orders":3},{"quantity":8775,"price":6.4,"orders":2}],"sell":[{"quantity":11700,"price":6.8,"orders":1},{"quantity":2925,"price":6.95,"orders":1},{"quantity":5850,"price":7.0,"orders":2},{"quantity":5850,"price":7.05,"orders":2},{"quantity":2925,"price":7.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":6.7,"volume":687375,"average_price":5.97,"oi":90675.0,"net_change":3.35,"total_buy_quantity":339300.0,"total_sell_quantity":362700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749031196285","oi_day_high":146250.0,"oi_day_low":81900.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":6.35,"high":6.5,"low":5.55,"close":6.15},"depth":{"buy":[{"quantity":5400,"price":6.1,"orders":3},{"quantity":12600,"price":6.05,"orders":7},{"quantity":7200,"price":6.0,"orders":4},{"quantity":7200,"price":5.95,"orders":3},{"quantity":16200,"price":5.9,"orders":5}],"sell":[{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.25,"orders":2},{"quantity":3600,"price":6.3,"orders":2},{"quantity":14400,"price":6.35,"orders":5},{"quantity":1800,"price":6.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":6.15,"volume":457200,"average_price":6.06,"oi":464400.0,"net_change":-0.25,"total_buy_quantity":351000.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1749031184999","oi_day_high":471600.0,"oi_day_low":426600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":17.65,"high":19.3,"low":14.85,"close":18.85},"depth":{"buy":[{"quantity":3050,"price":18.75,"orders":2},{"quantity":1525,"price":18.7,"orders":1},{"quantity":3050,"price":18.65,"orders":2},{"quantity":1525,"price":18.4,"orders":1},{"quantity":1525,"price":18.25,"orders":1}],"sell":[{"quantity":1525,"price":19.0,"orders":1},{"quantity":1525,"price":19.35,"orders":1},{"quantity":1525,"price":19.4,"orders":1},{"quantity":1525,"price":19.5,"orders":1},{"quantity":1525,"price":19.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":18.85,"volume":224175,"average_price":16.95,"oi":352275.0,"net_change":-0.75,"total_buy_quantity":161650.0,"total_sell_quantity":227225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1749031050873","oi_day_high":364475.0,"oi_day_low":305000.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":89.1,"high":99.0,"low":87.55,"close":98.05},"depth":{"buy":[{"quantity":400,"price":86.6,"orders":1},{"quantity":400,"price":86.45,"orders":1},{"quantity":400,"price":83.55,"orders":1},{"quantity":400,"price":83.4,"orders":1},{"quantity":1200,"price":82.45,"orders":1}],"sell":[{"quantity":1200,"price":92.75,"orders":1},{"quantity":2800,"price":92.8,"orders":1},{"quantity":400,"price":93.1,"orders":1},{"quantity":400,"price":93.2,"orders":1},{"quantity":400,"price":93.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":98.05,"volume":4800,"average_price":90.25,"oi":53600.0,"net_change":17.3,"total_buy_quantity":34000.0,"total_sell_quantity":39600.0,"lower_circuit_limit":37.2,"upper_circuit_limit":157.8,"last_trade_time":"1749011086177","oi_day_high":54000.0,"oi_day_low":52400.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":24.6,"high":27.3,"low":21.1,"close":23.45},"depth":{"buy":[{"quantity":4200,"price":22.85,"orders":2},{"quantity":1400,"price":22.8,"orders":1},{"quantity":1400,"price":22.75,"orders":1},{"quantity":1400,"price":21.7,"orders":1},{"quantity":1400,"price":21.65,"orders":1}],"sell":[{"quantity":4200,"price":23.2,"orders":3},{"quantity":2800,"price":23.25,"orders":2},{"quantity":4200,"price":23.3,"orders":3},{"quantity":4200,"price":23.35,"orders":2},{"quantity":1400,"price":23.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":23.45,"volume":530600,"average_price":23.36,"oi":855400.0,"net_change":-3.3,"total_buy_quantity":137200.0,"total_sell_quantity":163800.0,"lower_circuit_limit":4.75,"upper_circuit_limit":48.75,"last_trade_time":"1749031140045","oi_day_high":876400.0,"oi_day_low":798000.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":10.5,"high":11.75,"low":8.35,"close":8.6},"depth":{"buy":[{"quantity":25650,"price":8.55,"orders":8},{"quantity":31350,"price":8.5,"orders":7},{"quantity":17100,"price":8.45,"orders":5},{"quantity":17100,"price":8.4,"orders":5},{"quantity":37050,"price":8.35,"orders":4}],"sell":[{"quantity":11400,"price":8.65,"orders":3},{"quantity":28500,"price":8.7,"orders":8},{"quantity":19950,"price":8.75,"orders":5},{"quantity":57000,"price":8.8,"orders":8},{"quantity":25650,"price":8.85,"orders":6}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":8.6,"volume":7207650,"average_price":10.11,"oi":2126100.0,"net_change":-1.85,"total_buy_quantity":475950.0,"total_sell_quantity":883500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1749031198531","oi_day_high":2163150.0,"oi_day_low":1975050.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":29.35,"high":37.0,"low":23.45,"close":37.0},"depth":{"buy":[{"quantity":1100,"price":36.85,"orders":1},{"quantity":550,"price":36.8,"orders":1},{"quantity":550,"price":36.7,"orders":1},{"quantity":1100,"price":36.6,"orders":1},{"quantity":1100,"price":36.55,"orders":1}],"sell":[{"quantity":550,"price":37.2,"orders":1},{"quantity":550,"price":37.25,"orders":1},{"quantity":1100,"price":37.45,"orders":1},{"quantity":1100,"price":37.9,"orders":1},{"quantity":1100,"price":37.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":37.0,"volume":243650,"average_price":29.08,"oi":215050.0,"net_change":7.65,"total_buy_quantity":67650.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1749031183575","oi_day_high":245850.0,"oi_day_low":215050.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":175.7,"high":216.9,"low":166.9,"close":198.65},"depth":{"buy":[{"quantity":100,"price":198.65,"orders":1},{"quantity":100,"price":197.2,"orders":1},{"quantity":100,"price":196.95,"orders":1},{"quantity":100,"price":196.9,"orders":1},{"quantity":100,"price":196.85,"orders":1}],"sell":[{"quantity":100,"price":199.25,"orders":1},{"quantity":100,"price":199.3,"orders":1},{"quantity":100,"price":200.5,"orders":1},{"quantity":100,"price":201.0,"orders":1},{"quantity":100,"price":201.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":198.65,"volume":493500,"average_price":196.61,"oi":79900.0,"net_change":29.6,"total_buy_quantity":18500.0,"total_sell_quantity":20200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.5,"last_trade_time":"1749031191073","oi_day_high":106600.0,"oi_day_low":64200.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":7.55,"high":9.85,"low":5.55,"close":8.45},"depth":{"buy":[{"quantity":7500,"price":8.35,"orders":2},{"quantity":26250,"price":8.3,"orders":6},{"quantity":7500,"price":8.25,"orders":2},{"quantity":22500,"price":8.2,"orders":5},{"quantity":11250,"price":8.15,"orders":2}],"sell":[{"quantity":11250,"price":8.45,"orders":3},{"quantity":30000,"price":8.5,"orders":5},{"quantity":11250,"price":8.55,"orders":2},{"quantity":15000,"price":8.6,"orders":4},{"quantity":7500,"price":8.65,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":8.45,"volume":9832500,"average_price":7.67,"oi":3757500.0,"net_change":0.4,"total_buy_quantity":765000.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1749031184738","oi_day_high":4676250.0,"oi_day_low":3547500.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":48.2,"high":53.6,"low":39.15,"close":41.25},"depth":{"buy":[{"quantity":850,"price":40.8,"orders":2},{"quantity":425,"price":40.5,"orders":1},{"quantity":850,"price":40.45,"orders":1},{"quantity":425,"price":40.3,"orders":1},{"quantity":850,"price":40.05,"orders":1}],"sell":[{"quantity":425,"price":41.3,"orders":1},{"quantity":425,"price":41.35,"orders":1},{"quantity":850,"price":41.55,"orders":1},{"quantity":425,"price":41.6,"orders":1},{"quantity":425,"price":41.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":41.25,"volume":132600,"average_price":43.69,"oi":135575.0,"net_change":-7.2,"total_buy_quantity":72675.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.95,"last_trade_time":"1749031099070","oi_day_high":135575.0,"oi_day_low":113050.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":20.45,"high":28.0,"low":19.6,"close":23.8},"depth":{"buy":[{"quantity":650,"price":23.9,"orders":2},{"quantity":325,"price":23.55,"orders":1},{"quantity":325,"price":23.5,"orders":1},{"quantity":325,"price":23.25,"orders":1},{"quantity":325,"price":23.0,"orders":1}],"sell":[{"quantity":325,"price":24.65,"orders":1},{"quantity":325,"price":24.7,"orders":1},{"quantity":325,"price":24.75,"orders":1},{"quantity":1300,"price":25.1,"orders":2},{"quantity":325,"price":25.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":23.8,"volume":286000,"average_price":23.13,"oi":185575.0,"net_change":-2.4,"total_buy_quantity":85475.0,"total_sell_quantity":59800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.05,"last_trade_time":"1749031167111","oi_day_high":198900.0,"oi_day_low":123500.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":47.4,"high":51.25,"low":40.9,"close":46.9},"depth":{"buy":[{"quantity":675,"price":46.15,"orders":1},{"quantity":675,"price":46.1,"orders":1},{"quantity":675,"price":43.15,"orders":1},{"quantity":2700,"price":43.1,"orders":1},{"quantity":675,"price":42.6,"orders":1}],"sell":[{"quantity":675,"price":47.25,"orders":1},{"quantity":675,"price":47.3,"orders":1},{"quantity":1350,"price":47.45,"orders":1},{"quantity":675,"price":48.2,"orders":1},{"quantity":675,"price":48.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":46.9,"volume":26325,"average_price":45.91,"oi":99900.0,"net_change":2.85,"total_buy_quantity":74250.0,"total_sell_quantity":74250.0,"lower_circuit_limit":11.9,"upper_circuit_limit":76.2,"last_trade_time":"1749030904150","oi_day_high":105975.0,"oi_day_low":99225.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":30.5,"high":32.5,"low":20.9,"close":22.9},"depth":{"buy":[{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":2000,"price":22.05,"orders":1},{"quantity":2000,"price":21.6,"orders":2},{"quantity":3000,"price":21.55,"orders":2}],"sell":[{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.95,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":1000,"price":23.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":22.9,"volume":78000,"average_price":23.9,"oi":171000.0,"net_change":-3.05,"total_buy_quantity":114000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":3.4,"upper_circuit_limit":48.5,"last_trade_time":"1749031184010","oi_day_high":172000.0,"oi_day_low":171000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":14.15,"high":20.15,"low":12.3,"close":19.85},"depth":{"buy":[{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":4000,"price":19.8,"orders":4},{"quantity":2000,"price":19.75,"orders":2},{"quantity":2000,"price":19.7,"orders":2}],"sell":[{"quantity":10000,"price":20.0,"orders":10},{"quantity":2000,"price":20.05,"orders":1},{"quantity":2000,"price":20.1,"orders":2},{"quantity":2000,"price":20.15,"orders":2},{"quantity":3000,"price":20.2,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":19.85,"volume":1290000,"average_price":17.02,"oi":570000.0,"net_change":5.75,"total_buy_quantity":195000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1749031194430","oi_day_high":581000.0,"oi_day_low":542000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.35,"high":0.9,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":90000,"price":0.4,"orders":1},{"quantity":75000,"price":0.35,"orders":1},{"quantity":180000,"price":0.3,"orders":2},{"quantity":42000,"price":0.25,"orders":1},{"quantity":3000,"price":0.2,"orders":1}],"sell":[{"quantity":69000,"price":0.45,"orders":1},{"quantity":3000,"price":0.6,"orders":1},{"quantity":3000,"price":0.65,"orders":1},{"quantity":3000,"price":0.7,"orders":1},{"quantity":12000,"price":0.8,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.4,"volume":357000,"average_price":0.52,"oi":8700000.0,"net_change":0.05,"total_buy_quantity":411000.0,"total_sell_quantity":1359000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1749031189238","oi_day_high":8982000.0,"oi_day_low":8700000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":84.0,"high":84.0,"low":76.9,"close":76.9},"depth":{"buy":[{"quantity":300,"price":63.7,"orders":1},{"quantity":300,"price":63.65,"orders":1},{"quantity":300,"price":63.6,"orders":1},{"quantity":300,"price":63.55,"orders":1},{"quantity":600,"price":63.05,"orders":1}],"sell":[{"quantity":300,"price":67.2,"orders":1},{"quantity":300,"price":67.25,"orders":1},{"quantity":300,"price":67.45,"orders":1},{"quantity":300,"price":67.7,"orders":1},{"quantity":600,"price":68.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":76.9,"volume":1200,"average_price":79.92,"oi":1800.0,"net_change":1.1,"total_buy_quantity":11400.0,"total_sell_quantity":21600.0,"lower_circuit_limit":4.65,"upper_circuit_limit":146.95,"last_trade_time":"1749013743050","oi_day_high":1800.0,"oi_day_low":1800.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":8.35,"high":9.5,"low":7.4,"close":8.05},"depth":{"buy":[{"quantity":7700,"price":8.05,"orders":4},{"quantity":3850,"price":8.0,"orders":2},{"quantity":7700,"price":7.95,"orders":3},{"quantity":3850,"price":7.9,"orders":2},{"quantity":3850,"price":7.85,"orders":2}],"sell":[{"quantity":3850,"price":8.2,"orders":2},{"quantity":1925,"price":8.25,"orders":1},{"quantity":1925,"price":8.3,"orders":1},{"quantity":1925,"price":8.35,"orders":1},{"quantity":11550,"price":8.8,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":8.05,"volume":390775,"average_price":8.47,"oi":440825.0,"net_change":-0.35,"total_buy_quantity":225225.0,"total_sell_quantity":240625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1749031146329","oi_day_high":521675.0,"oi_day_low":440825.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":55.5,"high":55.8,"low":45.25,"close":53.0},"depth":{"buy":[{"quantity":350,"price":52.8,"orders":1},{"quantity":350,"price":52.75,"orders":1},{"quantity":350,"price":52.7,"orders":1},{"quantity":700,"price":52.35,"orders":2},{"quantity":700,"price":52.25,"orders":1}],"sell":[{"quantity":350,"price":53.65,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":350,"price":54.15,"orders":1},{"quantity":350,"price":54.2,"orders":1},{"quantity":350,"price":54.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":53.0,"volume":169400,"average_price":50.2,"oi":197050.0,"net_change":-1.0,"total_buy_quantity":26950.0,"total_sell_quantity":41300.0,"lower_circuit_limit":8.6,"upper_circuit_limit":99.4,"last_trade_time":"1749031188644","oi_day_high":197050.0,"oi_day_low":172900.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":32.5,"high":35.15,"low":29.95,"close":30.7},"depth":{"buy":[{"quantity":1500,"price":30.8,"orders":2},{"quantity":1500,"price":30.75,"orders":2},{"quantity":750,"price":30.65,"orders":1},{"quantity":750,"price":30.4,"orders":1},{"quantity":750,"price":30.25,"orders":1}],"sell":[{"quantity":750,"price":32.25,"orders":1},{"quantity":750,"price":32.3,"orders":1},{"quantity":1500,"price":32.45,"orders":1},{"quantity":750,"price":32.5,"orders":1},{"quantity":750,"price":33.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":30.7,"volume":15750,"average_price":32.54,"oi":66750.0,"net_change":-1.9,"total_buy_quantity":78750.0,"total_sell_quantity":82500.0,"lower_circuit_limit":11.0,"upper_circuit_limit":54.2,"last_trade_time":"1749028507489","oi_day_high":66750.0,"oi_day_low":63750.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":12.5,"high":16.0,"low":11.9,"close":14.15},"depth":{"buy":[{"quantity":2000,"price":14.1,"orders":2},{"quantity":1000,"price":14.05,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.9,"orders":1}],"sell":[{"quantity":2000,"price":14.25,"orders":2},{"quantity":2000,"price":14.3,"orders":2},{"quantity":5000,"price":14.35,"orders":4},{"quantity":1000,"price":14.4,"orders":1},{"quantity":2000,"price":14.45,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":14.15,"volume":572000,"average_price":14.16,"oi":1048000.0,"net_change":1.3,"total_buy_quantity":168000.0,"total_sell_quantity":218000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1749031172948","oi_day_high":1049000.0,"oi_day_low":926000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":96.0,"high":96.0,"low":79.0,"close":86.35},"depth":{"buy":[{"quantity":350,"price":86.2,"orders":1},{"quantity":700,"price":86.05,"orders":1},{"quantity":350,"price":84.1,"orders":1},{"quantity":700,"price":84.05,"orders":1},{"quantity":350,"price":81.55,"orders":1}],"sell":[{"quantity":350,"price":87.7,"orders":1},{"quantity":350,"price":87.75,"orders":1},{"quantity":350,"price":88.05,"orders":1},{"quantity":350,"price":88.1,"orders":1},{"quantity":350,"price":94.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":86.35,"volume":36400,"average_price":86.38,"oi":114800.0,"net_change":-10.3,"total_buy_quantity":25900.0,"total_sell_quantity":35000.0,"lower_circuit_limit":14.65,"upper_circuit_limit":178.65,"last_trade_time":"1749031158017","oi_day_high":116550.0,"oi_day_low":114100.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":4.85,"high":6.05,"low":4.35,"close":5.55},"depth":{"buy":[{"quantity":14200,"price":5.55,"orders":3},{"quantity":28400,"price":5.5,"orders":7},{"quantity":24850,"price":5.45,"orders":5},{"quantity":31950,"price":5.4,"orders":5},{"quantity":21300,"price":5.35,"orders":4}],"sell":[{"quantity":3550,"price":5.6,"orders":1},{"quantity":24850,"price":5.65,"orders":5},{"quantity":24850,"price":5.7,"orders":6},{"quantity":24850,"price":5.75,"orders":5},{"quantity":24850,"price":5.8,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":5.55,"volume":3723950,"average_price":5.19,"oi":1185700.0,"net_change":0.95,"total_buy_quantity":894600.0,"total_sell_quantity":468600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1749031177077","oi_day_high":1427100.0,"oi_day_low":1104050.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":155.1,"high":173.95,"low":124.6,"close":158.65},"depth":{"buy":[{"quantity":50,"price":157.3,"orders":1},{"quantity":50,"price":157.25,"orders":1},{"quantity":50,"price":157.2,"orders":1},{"quantity":50,"price":157.1,"orders":1},{"quantity":50,"price":156.95,"orders":1}],"sell":[{"quantity":50,"price":159.2,"orders":1},{"quantity":50,"price":159.25,"orders":1},{"quantity":150,"price":159.8,"orders":1},{"quantity":50,"price":159.85,"orders":1},{"quantity":200,"price":159.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":158.65,"volume":87650,"average_price":146.02,"oi":54550.0,"net_change":-15.3,"total_buy_quantity":10600.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.85,"last_trade_time":"1749031192006","oi_day_high":57600.0,"oi_day_low":45350.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":15.3,"high":16.4,"low":14.5,"close":15.6},"depth":{"buy":[{"quantity":1800,"price":15.55,"orders":1},{"quantity":1800,"price":15.5,"orders":1},{"quantity":1800,"price":15.4,"orders":1},{"quantity":3600,"price":15.35,"orders":1},{"quantity":3600,"price":14.95,"orders":2}],"sell":[{"quantity":1800,"price":15.85,"orders":1},{"quantity":3600,"price":15.9,"orders":2},{"quantity":1800,"price":15.95,"orders":1},{"quantity":5400,"price":16.15,"orders":2},{"quantity":1800,"price":16.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":15.6,"volume":79200,"average_price":15.36,"oi":473400.0,"net_change":0.3,"total_buy_quantity":178200.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1749030811664","oi_day_high":489600.0,"oi_day_low":469800.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":19.4,"high":19.7,"low":15.95,"close":16.6},"depth":{"buy":[{"quantity":4050,"price":16.65,"orders":2},{"quantity":4050,"price":16.6,"orders":2},{"quantity":6075,"price":16.55,"orders":2},{"quantity":2025,"price":16.5,"orders":1},{"quantity":2025,"price":16.45,"orders":1}],"sell":[{"quantity":6075,"price":16.8,"orders":3},{"quantity":4050,"price":16.85,"orders":2},{"quantity":4050,"price":16.9,"orders":2},{"quantity":2025,"price":17.0,"orders":1},{"quantity":4050,"price":17.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":16.6,"volume":182250,"average_price":18.0,"oi":230850.0,"net_change":-2.8,"total_buy_quantity":198450.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1749031029188","oi_day_high":251100.0,"oi_day_low":212625.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":449.0,"high":699.0,"low":393.8,"close":668.95},"depth":{"buy":[{"quantity":50,"price":665.6,"orders":1},{"quantity":100,"price":665.55,"orders":2},{"quantity":100,"price":665.45,"orders":1},{"quantity":100,"price":660.05,"orders":1},{"quantity":150,"price":659.6,"orders":1}],"sell":[{"quantity":50,"price":669.0,"orders":1},{"quantity":150,"price":670.0,"orders":2},{"quantity":150,"price":671.0,"orders":1},{"quantity":50,"price":671.05,"orders":1},{"quantity":50,"price":673.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":668.95,"volume":280300,"average_price":564.5,"oi":49800.0,"net_change":224.65,"total_buy_quantity":6800.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1525.6,"last_trade_time":"1749031197837","oi_day_high":70700.0,"oi_day_low":49800.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":24.9,"high":28.65,"low":20.85,"close":24.2},"depth":{"buy":[{"quantity":350,"price":24.2,"orders":1},{"quantity":700,"price":24.1,"orders":1},{"quantity":700,"price":24.05,"orders":2},{"quantity":2800,"price":24.0,"orders":5},{"quantity":350,"price":23.95,"orders":1}],"sell":[{"quantity":350,"price":24.35,"orders":1},{"quantity":700,"price":24.4,"orders":2},{"quantity":700,"price":24.45,"orders":2},{"quantity":1050,"price":24.5,"orders":3},{"quantity":1400,"price":24.55,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":24.2,"volume":1304100,"average_price":24.4,"oi":1421350.0,"net_change":-4.35,"total_buy_quantity":222250.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.35,"upper_circuit_limit":56.75,"last_trade_time":"1749031199017","oi_day_high":1484700.0,"oi_day_low":1274000.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":36.5,"high":39.7,"low":28.1,"close":37.15},"depth":{"buy":[{"quantity":375,"price":36.95,"orders":1},{"quantity":375,"price":36.9,"orders":1},{"quantity":750,"price":36.85,"orders":2},{"quantity":750,"price":36.8,"orders":2},{"quantity":375,"price":36.75,"orders":1}],"sell":[{"quantity":375,"price":37.8,"orders":1},{"quantity":375,"price":37.85,"orders":1},{"quantity":1125,"price":37.95,"orders":3},{"quantity":375,"price":38.0,"orders":1},{"quantity":375,"price":38.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":37.15,"volume":546000,"average_price":34.28,"oi":1498875.0,"net_change":2.75,"total_buy_quantity":105750.0,"total_sell_quantity":115125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.65,"last_trade_time":"1749031158374","oi_day_high":1548375.0,"oi_day_low":1496250.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":119.0,"high":122.2,"low":104.75,"close":111.1},"depth":{"buy":[{"quantity":175,"price":110.8,"orders":1},{"quantity":175,"price":110.75,"orders":1},{"quantity":175,"price":109.85,"orders":1},{"quantity":350,"price":108.1,"orders":1},{"quantity":350,"price":108.05,"orders":1}],"sell":[{"quantity":175,"price":111.85,"orders":1},{"quantity":175,"price":111.9,"orders":1},{"quantity":175,"price":112.05,"orders":1},{"quantity":350,"price":112.6,"orders":1},{"quantity":175,"price":112.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":111.1,"volume":13475,"average_price":112.96,"oi":21350.0,"net_change":6.9,"total_buy_quantity":14700.0,"total_sell_quantity":25900.0,"lower_circuit_limit":19.4,"upper_circuit_limit":189.0,"last_trade_time":"1749031065696","oi_day_high":22400.0,"oi_day_low":20300.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":14.95,"high":19.85,"low":13.8,"close":18.7},"depth":{"buy":[{"quantity":3750,"price":18.35,"orders":2},{"quantity":1250,"price":18.3,"orders":1},{"quantity":1250,"price":18.25,"orders":1},{"quantity":1250,"price":18.2,"orders":1},{"quantity":1250,"price":18.15,"orders":1}],"sell":[{"quantity":1250,"price":18.7,"orders":1},{"quantity":1250,"price":18.75,"orders":1},{"quantity":2500,"price":18.8,"orders":2},{"quantity":5000,"price":18.85,"orders":3},{"quantity":1250,"price":18.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":18.7,"volume":875000,"average_price":16.98,"oi":380000.0,"net_change":3.9,"total_buy_quantity":200000.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1749031195086","oi_day_high":608750.0,"oi_day_low":380000.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.65,"high":2.25,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":100000,"price":1.4,"orders":14},{"quantity":140000,"price":1.35,"orders":8},{"quantity":45000,"price":1.3,"orders":5},{"quantity":125000,"price":1.25,"orders":7},{"quantity":70000,"price":1.2,"orders":11}],"sell":[{"quantity":25000,"price":1.45,"orders":4},{"quantity":130000,"price":1.5,"orders":12},{"quantity":80000,"price":1.55,"orders":9},{"quantity":75000,"price":1.6,"orders":9},{"quantity":80000,"price":1.65,"orders":9}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.45,"volume":4990000,"average_price":1.84,"oi":4740000.0,"net_change":-0.15,"total_buy_quantity":1015000.0,"total_sell_quantity":1810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1749031170179","oi_day_high":5040000.0,"oi_day_low":4515000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":885.6,"high":938.75,"low":794.55,"close":938.75},"depth":{"buy":[{"quantity":75,"price":880.35,"orders":1},{"quantity":75,"price":880.3,"orders":1},{"quantity":75,"price":880.25,"orders":1},{"quantity":75,"price":880.2,"orders":1},{"quantity":75,"price":880.15,"orders":1}],"sell":[{"quantity":75,"price":932.65,"orders":1},{"quantity":75,"price":932.7,"orders":1},{"quantity":75,"price":932.75,"orders":1},{"quantity":75,"price":932.9,"orders":1},{"quantity":75,"price":938.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":938.75,"volume":3525,"average_price":874.64,"oi":12750.0,"net_change":144.1,"total_buy_quantity":4350.0,"total_sell_quantity":5625.0,"lower_circuit_limit":60.05,"upper_circuit_limit":1529.25,"last_trade_time":"1749030842910","oi_day_high":13650.0,"oi_day_low":12750.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":26.9,"high":27.95,"low":22.25,"close":22.7},"depth":{"buy":[{"quantity":5250,"price":22.7,"orders":7},{"quantity":5250,"price":22.65,"orders":5},{"quantity":3750,"price":22.6,"orders":5},{"quantity":3000,"price":22.55,"orders":4},{"quantity":1500,"price":22.5,"orders":2}],"sell":[{"quantity":2250,"price":22.85,"orders":3},{"quantity":1500,"price":22.9,"orders":2},{"quantity":4500,"price":22.95,"orders":5},{"quantity":3750,"price":23.0,"orders":5},{"quantity":2250,"price":23.05,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":22.7,"volume":4185750,"average_price":23.73,"oi":5287500.0,"net_change":-1.85,"total_buy_quantity":144000.0,"total_sell_quantity":486000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":47.85,"last_trade_time":"1749031190061","oi_day_high":5316750.0,"oi_day_low":5034000.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":30.0,"high":30.0,"low":22.0,"close":26.0},"depth":{"buy":[{"quantity":300,"price":25.9,"orders":1},{"quantity":300,"price":25.85,"orders":1},{"quantity":600,"price":25.75,"orders":1},{"quantity":1500,"price":25.55,"orders":3},{"quantity":300,"price":25.5,"orders":1}],"sell":[{"quantity":300,"price":26.55,"orders":1},{"quantity":600,"price":26.6,"orders":2},{"quantity":300,"price":26.65,"orders":1},{"quantity":600,"price":26.95,"orders":1},{"quantity":600,"price":27.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":26.0,"volume":71700,"average_price":24.71,"oi":108600.0,"net_change":-1.55,"total_buy_quantity":108600.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.25,"last_trade_time":"1749031178359","oi_day_high":108600.0,"oi_day_low":92400.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":10.05,"high":10.65,"low":7.0,"close":7.7},"depth":{"buy":[{"quantity":5300,"price":7.75,"orders":2},{"quantity":2650,"price":7.7,"orders":1},{"quantity":2650,"price":7.65,"orders":1},{"quantity":2650,"price":7.55,"orders":1},{"quantity":2650,"price":7.5,"orders":1}],"sell":[{"quantity":5300,"price":7.9,"orders":2},{"quantity":2650,"price":7.95,"orders":1},{"quantity":10600,"price":8.0,"orders":4},{"quantity":10600,"price":8.05,"orders":2},{"quantity":10600,"price":8.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":7.7,"volume":1036150,"average_price":8.37,"oi":1075900.0,"net_change":-2.6,"total_buy_quantity":408100.0,"total_sell_quantity":524700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1749031164213","oi_day_high":1075900.0,"oi_day_low":800300.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":40.9,"high":44.5,"low":31.6,"close":35.4},"depth":{"buy":[{"quantity":375,"price":34.5,"orders":1},{"quantity":750,"price":34.45,"orders":1},{"quantity":375,"price":34.3,"orders":1},{"quantity":375,"price":33.75,"orders":1},{"quantity":750,"price":32.85,"orders":1}],"sell":[{"quantity":375,"price":35.8,"orders":1},{"quantity":375,"price":35.85,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":1500,"price":35.95,"orders":2},{"quantity":375,"price":36.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":35.4,"volume":177750,"average_price":36.71,"oi":105375.0,"net_change":-10.0,"total_buy_quantity":58500.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.45,"last_trade_time":"1749031192109","oi_day_high":108375.0,"oi_day_low":83625.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":7.95,"high":8.35,"low":7.0,"close":7.45},"depth":{"buy":[{"quantity":6400,"price":7.55,"orders":3},{"quantity":20800,"price":7.5,"orders":8},{"quantity":22400,"price":7.45,"orders":9},{"quantity":16000,"price":7.4,"orders":4},{"quantity":20800,"price":7.35,"orders":5}],"sell":[{"quantity":3200,"price":7.6,"orders":2},{"quantity":17600,"price":7.65,"orders":8},{"quantity":19200,"price":7.7,"orders":9},{"quantity":24000,"price":7.75,"orders":11},{"quantity":9600,"price":7.8,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":7.45,"volume":4889600,"average_price":7.66,"oi":5664000.0,"net_change":-0.5,"total_buy_quantity":6912000.0,"total_sell_quantity":424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749031195654","oi_day_high":5721600.0,"oi_day_low":5515200.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":398.6,"high":511.8,"low":370.5,"close":448.5},"depth":{"buy":[{"quantity":100,"price":447.3,"orders":1},{"quantity":100,"price":447.25,"orders":1},{"quantity":100,"price":447.15,"orders":1},{"quantity":100,"price":447.05,"orders":1},{"quantity":200,"price":444.1,"orders":1}],"sell":[{"quantity":200,"price":456.8,"orders":2},{"quantity":100,"price":456.85,"orders":1},{"quantity":100,"price":456.9,"orders":1},{"quantity":200,"price":458.9,"orders":1},{"quantity":300,"price":458.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":448.5,"volume":21900,"average_price":444.11,"oi":41700.0,"net_change":32.45,"total_buy_quantity":7500.0,"total_sell_quantity":4800.0,"lower_circuit_limit":73.15,"upper_circuit_limit":758.95,"last_trade_time":"1749031139984","oi_day_high":45000.0,"oi_day_low":41600.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":52.05,"high":68.65,"low":52.0,"close":57.6},"depth":{"buy":[{"quantity":450,"price":57.65,"orders":1},{"quantity":900,"price":57.6,"orders":2},{"quantity":450,"price":57.5,"orders":1},{"quantity":450,"price":56.95,"orders":1},{"quantity":450,"price":56.9,"orders":1}],"sell":[{"quantity":450,"price":59.45,"orders":1},{"quantity":450,"price":59.6,"orders":1},{"quantity":450,"price":60.6,"orders":1},{"quantity":450,"price":60.65,"orders":1},{"quantity":450,"price":60.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":57.6,"volume":99450,"average_price":60.15,"oi":54900.0,"net_change":-1.55,"total_buy_quantity":49050.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.0,"last_trade_time":"1749031156190","oi_day_high":56250.0,"oi_day_low":43650.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":3.8,"high":6.35,"low":3.25,"close":5.1},"depth":{"buy":[{"quantity":8300,"price":5.05,"orders":2},{"quantity":24900,"price":5.0,"orders":5},{"quantity":24900,"price":4.95,"orders":4},{"quantity":24900,"price":4.9,"orders":5},{"quantity":16600,"price":4.85,"orders":2}],"sell":[{"quantity":4150,"price":5.1,"orders":1},{"quantity":20750,"price":5.15,"orders":4},{"quantity":49800,"price":5.2,"orders":6},{"quantity":16600,"price":5.25,"orders":3},{"quantity":8300,"price":5.3,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":5.1,"volume":2070850,"average_price":5.01,"oi":481400.0,"net_change":1.2,"total_buy_quantity":871500.0,"total_sell_quantity":589300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1749031013528","oi_day_high":610050.0,"oi_day_low":419150.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":11.0,"high":12.35,"low":9.2,"close":12.25},"depth":{"buy":[{"quantity":1800,"price":12.2,"orders":1},{"quantity":5400,"price":12.15,"orders":3},{"quantity":5400,"price":12.1,"orders":3},{"quantity":7200,"price":12.05,"orders":3},{"quantity":3600,"price":12.0,"orders":2}],"sell":[{"quantity":1800,"price":12.3,"orders":1},{"quantity":7200,"price":12.35,"orders":4},{"quantity":9000,"price":12.4,"orders":5},{"quantity":5400,"price":12.45,"orders":3},{"quantity":3600,"price":12.5,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":12.25,"volume":1539000,"average_price":11.07,"oi":946800.0,"net_change":1.3,"total_buy_quantity":399600.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1749031196784","oi_day_high":973800.0,"oi_day_low":833400.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":538.95,"high":538.95,"low":345.0,"close":394.2},"depth":{"buy":[{"quantity":50,"price":375.0,"orders":1},{"quantity":25,"price":374.95,"orders":1},{"quantity":25,"price":373.95,"orders":1},{"quantity":250,"price":372.4,"orders":1},{"quantity":175,"price":363.05,"orders":1}],"sell":[{"quantity":50,"price":397.95,"orders":1},{"quantity":25,"price":398.0,"orders":1},{"quantity":25,"price":398.1,"orders":1},{"quantity":75,"price":399.95,"orders":1},{"quantity":25,"price":400.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":394.2,"volume":4775,"average_price":391.65,"oi":6900.0,"net_change":-44.75,"total_buy_quantity":3800.0,"total_sell_quantity":2450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":972.05,"last_trade_time":"1749031143076","oi_day_high":6900.0,"oi_day_low":5925.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":360.75,"high":418.55,"low":343.25,"close":418.55},"depth":{"buy":[{"quantity":400,"price":421.6,"orders":1},{"quantity":100,"price":421.55,"orders":1},{"quantity":100,"price":421.45,"orders":1},{"quantity":100,"price":421.25,"orders":1},{"quantity":100,"price":421.0,"orders":1}],"sell":[{"quantity":400,"price":445.85,"orders":4},{"quantity":100,"price":445.9,"orders":1},{"quantity":100,"price":445.95,"orders":1},{"quantity":100,"price":446.0,"orders":1},{"quantity":100,"price":446.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":418.55,"volume":1100,"average_price":384.76,"oi":9100.0,"net_change":55.5,"total_buy_quantity":8000.0,"total_sell_quantity":7700.0,"lower_circuit_limit":183.85,"upper_circuit_limit":542.25,"last_trade_time":"1749024624966","oi_day_high":9100.0,"oi_day_low":8800.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":64.55,"high":68.2,"low":52.8,"close":54.55},"depth":{"buy":[{"quantity":300,"price":54.75,"orders":2},{"quantity":450,"price":54.65,"orders":2},{"quantity":150,"price":54.15,"orders":1},{"quantity":150,"price":54.1,"orders":1},{"quantity":300,"price":54.05,"orders":1}],"sell":[{"quantity":300,"price":56.15,"orders":2},{"quantity":300,"price":56.2,"orders":2},{"quantity":450,"price":56.35,"orders":2},{"quantity":150,"price":56.65,"orders":1},{"quantity":300,"price":56.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":54.55,"volume":106500,"average_price":58.92,"oi":98400.0,"net_change":-6.9,"total_buy_quantity":35100.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.15,"last_trade_time":"1749031109003","oi_day_high":99750.0,"oi_day_low":89100.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":121.1,"high":143.2,"low":114.3,"close":114.5},"depth":{"buy":[{"quantity":175,"price":114.1,"orders":1},{"quantity":175,"price":114.05,"orders":1},{"quantity":350,"price":114.0,"orders":2},{"quantity":525,"price":113.9,"orders":2},{"quantity":175,"price":113.8,"orders":1}],"sell":[{"quantity":175,"price":115.2,"orders":1},{"quantity":175,"price":115.25,"orders":1},{"quantity":350,"price":115.5,"orders":2},{"quantity":175,"price":115.8,"orders":1},{"quantity":175,"price":115.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":114.5,"volume":519400,"average_price":127.49,"oi":407575.0,"net_change":-2.05,"total_buy_quantity":17150.0,"total_sell_quantity":44800.0,"lower_circuit_limit":10.55,"upper_circuit_limit":222.55,"last_trade_time":"1749031199074","oi_day_high":410900.0,"oi_day_low":386750.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":17.65,"high":20.3,"low":16.35,"close":17.3},"depth":{"buy":[{"quantity":1000,"price":17.15,"orders":1},{"quantity":4000,"price":17.1,"orders":4},{"quantity":2000,"price":17.05,"orders":2},{"quantity":2000,"price":17.0,"orders":2},{"quantity":3000,"price":16.95,"orders":3}],"sell":[{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.4,"orders":1},{"quantity":2000,"price":17.45,"orders":2},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":17.3,"volume":582000,"average_price":17.75,"oi":1992000.0,"net_change":-1.2,"total_buy_quantity":124000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1749031164946","oi_day_high":1993000.0,"oi_day_low":1969000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":37.65,"high":38.7,"low":30.7,"close":36.6},"depth":{"buy":[{"quantity":300,"price":36.35,"orders":1},{"quantity":300,"price":36.3,"orders":1},{"quantity":600,"price":36.25,"orders":2},{"quantity":300,"price":36.2,"orders":1},{"quantity":900,"price":36.15,"orders":1}],"sell":[{"quantity":600,"price":36.55,"orders":2},{"quantity":600,"price":36.6,"orders":2},{"quantity":600,"price":36.65,"orders":2},{"quantity":300,"price":36.7,"orders":1},{"quantity":600,"price":36.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":36.6,"volume":762900,"average_price":34.71,"oi":706800.0,"net_change":-0.15,"total_buy_quantity":72300.0,"total_sell_quantity":144600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1749031172517","oi_day_high":760200.0,"oi_day_low":629400.0},"NSE_FO:BANKBARODA25JUN242.5CE":{"ohlc":{"open":15.8,"high":15.8,"low":13.35,"close":15.0},"depth":{"buy":[{"quantity":2925,"price":14.85,"orders":1},{"quantity":2925,"price":14.8,"orders":1},{"quantity":2925,"price":14.7,"orders":1},{"quantity":14625,"price":14.65,"orders":2},{"quantity":2925,"price":14.6,"orders":1}],"sell":[{"quantity":8775,"price":15.05,"orders":3},{"quantity":2925,"price":15.1,"orders":1},{"quantity":8775,"price":15.15,"orders":2},{"quantity":5850,"price":15.2,"orders":2},{"quantity":17550,"price":15.25,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN242.5CE","last_price":15.0,"volume":134550,"average_price":14.76,"oi":427050.0,"net_change":0.35,"total_buy_quantity":269100.0,"total_sell_quantity":339300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1749031174671","oi_day_high":427050.0,"oi_day_low":415350.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":14.05,"high":16.3,"low":12.5,"close":15.9},"depth":{"buy":[{"quantity":2850,"price":15.9,"orders":1},{"quantity":11400,"price":15.85,"orders":4},{"quantity":17100,"price":15.8,"orders":6},{"quantity":11400,"price":15.75,"orders":4},{"quantity":8550,"price":15.7,"orders":3}],"sell":[{"quantity":2850,"price":15.95,"orders":1},{"quantity":28500,"price":16.0,"orders":10},{"quantity":14250,"price":16.05,"orders":5},{"quantity":5700,"price":16.1,"orders":2},{"quantity":22800,"price":16.15,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":15.9,"volume":7524000,"average_price":14.04,"oi":2693250.0,"net_change":1.85,"total_buy_quantity":498750.0,"total_sell_quantity":575700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1749031198532","oi_day_high":2995350.0,"oi_day_low":2490900.0},"NSE_FO:TATASTEEL25JUN162.5CE":{"ohlc":{"open":2.7,"high":2.95,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":38500,"price":2.6,"orders":6},{"quantity":60500,"price":2.55,"orders":8},{"quantity":60500,"price":2.5,"orders":9},{"quantity":137500,"price":2.45,"orders":15},{"quantity":148500,"price":2.4,"orders":16}],"sell":[{"quantity":44000,"price":2.65,"orders":5},{"quantity":44000,"price":2.7,"orders":6},{"quantity":49500,"price":2.75,"orders":7},{"quantity":66000,"price":2.8,"orders":8},{"quantity":66000,"price":2.85,"orders":8}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN162.5CE","last_price":2.65,"volume":8497500,"average_price":2.58,"oi":9911000.0,"net_change":-0.05,"total_buy_quantity":1551000.0,"total_sell_quantity":1567500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749031190668","oi_day_high":9999000.0,"oi_day_low":9482000.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":60.5,"high":104.85,"low":58.4,"close":103.85},"depth":{"buy":[{"quantity":350,"price":102.35,"orders":1},{"quantity":350,"price":101.45,"orders":1},{"quantity":700,"price":101.4,"orders":1},{"quantity":350,"price":101.0,"orders":1},{"quantity":700,"price":100.6,"orders":1}],"sell":[{"quantity":700,"price":103.15,"orders":2},{"quantity":700,"price":104.95,"orders":1},{"quantity":700,"price":105.45,"orders":1},{"quantity":1400,"price":105.5,"orders":1},{"quantity":1400,"price":106.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":103.85,"volume":57400,"average_price":76.61,"oi":21350.0,"net_change":54.1,"total_buy_quantity":56700.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.5,"last_trade_time":"1749031098117","oi_day_high":28350.0,"oi_day_low":19250.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":33.1,"high":37.45,"low":29.95,"close":31.9},"depth":{"buy":[{"quantity":1800,"price":31.8,"orders":2},{"quantity":900,"price":31.75,"orders":1},{"quantity":1800,"price":31.7,"orders":1},{"quantity":900,"price":31.65,"orders":1},{"quantity":1800,"price":31.6,"orders":1}],"sell":[{"quantity":900,"price":32.1,"orders":1},{"quantity":900,"price":32.15,"orders":1},{"quantity":900,"price":32.2,"orders":1},{"quantity":1800,"price":32.4,"orders":1},{"quantity":2700,"price":32.45,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":31.9,"volume":216900,"average_price":33.08,"oi":96300.0,"net_change":2.55,"total_buy_quantity":66600.0,"total_sell_quantity":76500.0,"lower_circuit_limit":2.6,"upper_circuit_limit":56.1,"last_trade_time":"1749030908346","oi_day_high":106200.0,"oi_day_low":91800.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":14.55,"high":18.15,"low":14.5,"close":15.9},"depth":{"buy":[{"quantity":6500,"price":15.85,"orders":5},{"quantity":3900,"price":15.8,"orders":3},{"quantity":2600,"price":15.75,"orders":2},{"quantity":1300,"price":15.7,"orders":1},{"quantity":3900,"price":15.65,"orders":2}],"sell":[{"quantity":3900,"price":16.0,"orders":3},{"quantity":1300,"price":16.05,"orders":1},{"quantity":3900,"price":16.1,"orders":3},{"quantity":5200,"price":16.15,"orders":3},{"quantity":3900,"price":16.2,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":15.9,"volume":1331200,"average_price":16.17,"oi":2037100.0,"net_change":0.2,"total_buy_quantity":328900.0,"total_sell_quantity":224900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1749031196266","oi_day_high":2037100.0,"oi_day_low":1950000.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":96.0,"high":96.4,"low":67.95,"close":73.0},"depth":{"buy":[{"quantity":350,"price":71.35,"orders":1},{"quantity":350,"price":71.3,"orders":1},{"quantity":1050,"price":70.9,"orders":1},{"quantity":3850,"price":64.9,"orders":1},{"quantity":350,"price":62.0,"orders":1}],"sell":[{"quantity":350,"price":72.4,"orders":1},{"quantity":350,"price":72.55,"orders":1},{"quantity":350,"price":72.85,"orders":1},{"quantity":1050,"price":72.95,"orders":1},{"quantity":3850,"price":79.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":73.0,"volume":53550,"average_price":75.05,"oi":53200.0,"net_change":-18.35,"total_buy_quantity":5950.0,"total_sell_quantity":17150.0,"lower_circuit_limit":12.0,"upper_circuit_limit":170.7,"last_trade_time":"1749030631108","oi_day_high":53200.0,"oi_day_low":47950.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":5.35,"high":5.5,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":17500,"price":4.3,"orders":5},{"quantity":22500,"price":4.25,"orders":8},{"quantity":17500,"price":4.2,"orders":5},{"quantity":15000,"price":4.15,"orders":5},{"quantity":25000,"price":4.1,"orders":6}],"sell":[{"quantity":20000,"price":4.4,"orders":7},{"quantity":22500,"price":4.45,"orders":6},{"quantity":27500,"price":4.5,"orders":7},{"quantity":12500,"price":4.55,"orders":3},{"quantity":10000,"price":4.6,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":4.3,"volume":3777500,"average_price":4.79,"oi":5297500.0,"net_change":-0.65,"total_buy_quantity":790000.0,"total_sell_quantity":912500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1749031168468","oi_day_high":5442500.0,"oi_day_low":4522500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":18.15,"high":21.55,"low":14.0,"close":14.65},"depth":{"buy":[{"quantity":875,"price":14.55,"orders":1},{"quantity":875,"price":14.5,"orders":1},{"quantity":1750,"price":14.45,"orders":2},{"quantity":3500,"price":14.4,"orders":2},{"quantity":2625,"price":14.35,"orders":1}],"sell":[{"quantity":875,"price":14.65,"orders":1},{"quantity":2625,"price":14.7,"orders":3},{"quantity":4375,"price":14.75,"orders":4},{"quantity":875,"price":14.8,"orders":1},{"quantity":4375,"price":14.85,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":14.65,"volume":596750,"average_price":16.55,"oi":417375.0,"net_change":-2.9,"total_buy_quantity":257250.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1749031175046","oi_day_high":417375.0,"oi_day_low":378875.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":28.05,"high":32.0,"low":26.55,"close":29.35},"depth":{"buy":[{"quantity":1550,"price":29.6,"orders":2},{"quantity":775,"price":27.4,"orders":1},{"quantity":3100,"price":27.35,"orders":1},{"quantity":775,"price":26.95,"orders":1},{"quantity":9300,"price":26.9,"orders":1}],"sell":[{"quantity":775,"price":30.2,"orders":1},{"quantity":775,"price":30.25,"orders":1},{"quantity":775,"price":30.3,"orders":1},{"quantity":775,"price":30.35,"orders":1},{"quantity":775,"price":30.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":29.35,"volume":62000,"average_price":28.63,"oi":12400.0,"net_change":0.9,"total_buy_quantity":40300.0,"total_sell_quantity":75175.0,"lower_circuit_limit":4.25,"upper_circuit_limit":52.65,"last_trade_time":"1749031124201","oi_day_high":12400.0,"oi_day_low":3100.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":73.9,"high":85.65,"low":60.45,"close":68.6},"depth":{"buy":[{"quantity":250,"price":67.2,"orders":1},{"quantity":250,"price":66.6,"orders":1},{"quantity":500,"price":66.05,"orders":1},{"quantity":250,"price":62.5,"orders":1},{"quantity":250,"price":62.45,"orders":1}],"sell":[{"quantity":500,"price":68.0,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":69.7,"orders":1},{"quantity":250,"price":69.75,"orders":1},{"quantity":250,"price":69.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":68.6,"volume":64250,"average_price":69.11,"oi":38000.0,"net_change":-4.25,"total_buy_quantity":33500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":2.3,"upper_circuit_limit":143.4,"last_trade_time":"1749030435668","oi_day_high":39250.0,"oi_day_low":35250.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":21.25,"high":27.0,"low":19.6,"close":23.5},"depth":{"buy":[{"quantity":1355,"price":23.65,"orders":1},{"quantity":2710,"price":23.6,"orders":2},{"quantity":2710,"price":23.55,"orders":2},{"quantity":5420,"price":23.25,"orders":3},{"quantity":1355,"price":23.1,"orders":1}],"sell":[{"quantity":1355,"price":23.85,"orders":1},{"quantity":1355,"price":23.9,"orders":1},{"quantity":2710,"price":23.95,"orders":2},{"quantity":1355,"price":24.15,"orders":1},{"quantity":1355,"price":24.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":23.5,"volume":949855,"average_price":23.84,"oi":1563670.0,"net_change":3.95,"total_buy_quantity":155825.0,"total_sell_quantity":178860.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1749031122497","oi_day_high":1650390.0,"oi_day_low":1562315.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":46.45,"high":48.0,"low":39.1,"close":42.2},"depth":{"buy":[{"quantity":525,"price":41.0,"orders":1},{"quantity":1050,"price":40.05,"orders":1},{"quantity":1050,"price":39.3,"orders":1},{"quantity":1050,"price":39.25,"orders":1},{"quantity":1050,"price":38.2,"orders":1}],"sell":[{"quantity":525,"price":42.3,"orders":1},{"quantity":1050,"price":42.35,"orders":1},{"quantity":525,"price":42.45,"orders":1},{"quantity":525,"price":42.6,"orders":1},{"quantity":525,"price":42.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":42.2,"volume":110775,"average_price":42.78,"oi":66675.0,"net_change":-0.05,"total_buy_quantity":41475.0,"total_sell_quantity":58275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1749031169471","oi_day_high":74550.0,"oi_day_low":65625.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":8.85,"high":10.5,"low":8.4,"close":8.45},"depth":{"buy":[{"quantity":2500,"price":8.45,"orders":1},{"quantity":5000,"price":8.4,"orders":2},{"quantity":7500,"price":8.35,"orders":2},{"quantity":2500,"price":8.3,"orders":1},{"quantity":7500,"price":8.25,"orders":2}],"sell":[{"quantity":2500,"price":8.5,"orders":1},{"quantity":5000,"price":8.55,"orders":2},{"quantity":5000,"price":8.6,"orders":2},{"quantity":5000,"price":8.65,"orders":1},{"quantity":5000,"price":8.7,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":8.45,"volume":415000,"average_price":9.42,"oi":550000.0,"net_change":-0.3,"total_buy_quantity":342500.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1749031116618","oi_day_high":582500.0,"oi_day_low":545000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":108.05,"high":132.15,"low":92.65,"close":98.9},"depth":{"buy":[{"quantity":75,"price":99.65,"orders":1},{"quantity":225,"price":99.6,"orders":2},{"quantity":75,"price":98.05,"orders":1},{"quantity":225,"price":98.0,"orders":3},{"quantity":75,"price":97.2,"orders":1}],"sell":[{"quantity":75,"price":100.0,"orders":1},{"quantity":300,"price":100.5,"orders":1},{"quantity":75,"price":100.9,"orders":1},{"quantity":150,"price":100.95,"orders":1},{"quantity":75,"price":102.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":98.9,"volume":144150,"average_price":111.24,"oi":178500.0,"net_change":-14.55,"total_buy_quantity":29775.0,"total_sell_quantity":24075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.2,"last_trade_time":"1749031140004","oi_day_high":179025.0,"oi_day_low":169200.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":31.9,"high":34.45,"low":22.85,"close":23.55},"depth":{"buy":[{"quantity":375,"price":23.05,"orders":1},{"quantity":375,"price":23.0,"orders":1},{"quantity":1125,"price":22.95,"orders":2},{"quantity":375,"price":22.9,"orders":1},{"quantity":750,"price":22.85,"orders":1}],"sell":[{"quantity":375,"price":23.4,"orders":1},{"quantity":375,"price":23.45,"orders":1},{"quantity":750,"price":23.5,"orders":2},{"quantity":750,"price":23.55,"orders":2},{"quantity":375,"price":23.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":23.55,"volume":481125,"average_price":29.8,"oi":331125.0,"net_change":-4.95,"total_buy_quantity":68250.0,"total_sell_quantity":85875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1749031194309","oi_day_high":391500.0,"oi_day_low":309000.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":2.55,"high":2.95,"low":2.1,"close":2.5},"depth":{"buy":[{"quantity":63375,"price":2.45,"orders":10},{"quantity":34125,"price":2.4,"orders":6},{"quantity":24375,"price":2.35,"orders":4},{"quantity":19500,"price":2.3,"orders":4},{"quantity":14625,"price":2.25,"orders":2}],"sell":[{"quantity":14625,"price":2.55,"orders":3},{"quantity":39000,"price":2.6,"orders":6},{"quantity":48750,"price":2.65,"orders":7},{"quantity":19500,"price":2.7,"orders":3},{"quantity":14625,"price":2.75,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":2.5,"volume":1301625,"average_price":2.36,"oi":2257125.0,"net_change":-0.35,"total_buy_quantity":838500.0,"total_sell_quantity":706875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1749031140594","oi_day_high":2286375.0,"oi_day_low":2149875.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":22920000,"price":0.4,"orders":61},{"quantity":22320000,"price":0.35,"orders":47},{"quantity":24120000,"price":0.3,"orders":29},{"quantity":18640000,"price":0.25,"orders":23},{"quantity":17280000,"price":0.2,"orders":22}],"sell":[{"quantity":3240000,"price":0.45,"orders":21},{"quantity":6720000,"price":0.5,"orders":23},{"quantity":6160000,"price":0.55,"orders":19},{"quantity":5640000,"price":0.6,"orders":21},{"quantity":10320000,"price":0.65,"orders":50}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.45,"volume":89760000,"average_price":0.51,"oi":1.41E8,"net_change":-0.05,"total_buy_quantity":1.47E8,"total_sell_quantity":4.4E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1749031152634","oi_day_high":1.418E8,"oi_day_low":1.3228E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":47.8,"high":48.0,"low":32.5,"close":40.5},"depth":{"buy":[{"quantity":500,"price":40.3,"orders":1},{"quantity":500,"price":40.25,"orders":1},{"quantity":500,"price":40.2,"orders":1},{"quantity":500,"price":40.15,"orders":1},{"quantity":1000,"price":39.95,"orders":1}],"sell":[{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":1000,"price":40.85,"orders":2},{"quantity":500,"price":40.9,"orders":1},{"quantity":500,"price":40.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":40.5,"volume":794000,"average_price":37.72,"oi":325000.0,"net_change":-6.4,"total_buy_quantity":215000.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":93.55,"last_trade_time":"1749031165140","oi_day_high":327500.0,"oi_day_low":267500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":145.2,"high":157.2,"low":117.5,"close":157.2},"depth":{"buy":[{"quantity":150,"price":158.05,"orders":1},{"quantity":150,"price":158.0,"orders":1},{"quantity":150,"price":155.4,"orders":1},{"quantity":150,"price":155.35,"orders":1},{"quantity":150,"price":155.15,"orders":1}],"sell":[{"quantity":150,"price":161.65,"orders":1},{"quantity":300,"price":161.7,"orders":2},{"quantity":150,"price":161.75,"orders":1},{"quantity":300,"price":162.45,"orders":1},{"quantity":150,"price":163.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":157.2,"volume":57600,"average_price":133.39,"oi":48150.0,"net_change":7.7,"total_buy_quantity":11700.0,"total_sell_quantity":16350.0,"lower_circuit_limit":16.2,"upper_circuit_limit":282.8,"last_trade_time":"1749031180340","oi_day_high":50550.0,"oi_day_low":42000.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":40.2,"high":44.65,"low":32.2,"close":34.45},"depth":{"buy":[{"quantity":625,"price":34.45,"orders":1},{"quantity":625,"price":34.4,"orders":1},{"quantity":1250,"price":34.35,"orders":2},{"quantity":625,"price":34.1,"orders":1},{"quantity":1250,"price":34.05,"orders":1}],"sell":[{"quantity":625,"price":34.7,"orders":1},{"quantity":625,"price":34.75,"orders":1},{"quantity":625,"price":35.05,"orders":1},{"quantity":1875,"price":35.15,"orders":2},{"quantity":625,"price":37.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":34.45,"volume":85000,"average_price":35.68,"oi":78750.0,"net_change":-4.6,"total_buy_quantity":26250.0,"total_sell_quantity":74375.0,"lower_circuit_limit":6.0,"upper_circuit_limit":72.1,"last_trade_time":"1749031195022","oi_day_high":81875.0,"oi_day_low":76875.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":24.15,"high":28.05,"low":15.3,"close":15.6},"depth":{"buy":[{"quantity":1000,"price":15.5,"orders":1},{"quantity":3000,"price":15.45,"orders":3},{"quantity":2000,"price":15.4,"orders":2},{"quantity":2000,"price":15.35,"orders":2},{"quantity":2000,"price":15.3,"orders":2}],"sell":[{"quantity":2000,"price":15.7,"orders":2},{"quantity":2000,"price":15.75,"orders":2},{"quantity":2000,"price":15.8,"orders":2},{"quantity":1000,"price":15.85,"orders":1},{"quantity":5000,"price":15.9,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":15.6,"volume":655000,"average_price":19.74,"oi":192000.0,"net_change":-9.5,"total_buy_quantity":172000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":50.0,"last_trade_time":"1749031160334","oi_day_high":192000.0,"oi_day_low":129000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":23.0,"high":23.2,"low":14.65,"close":19.1},"depth":{"buy":[{"quantity":600,"price":18.7,"orders":2},{"quantity":300,"price":18.65,"orders":1},{"quantity":300,"price":18.45,"orders":1},{"quantity":300,"price":18.4,"orders":1},{"quantity":300,"price":18.35,"orders":1}],"sell":[{"quantity":900,"price":19.4,"orders":3},{"quantity":300,"price":19.55,"orders":1},{"quantity":300,"price":19.95,"orders":1},{"quantity":300,"price":20.0,"orders":1},{"quantity":300,"price":20.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":19.1,"volume":43500,"average_price":18.44,"oi":36900.0,"net_change":-4.8,"total_buy_quantity":85800.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1749030912605","oi_day_high":39900.0,"oi_day_low":30300.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":96.85,"high":117.9,"low":85.4,"close":92.0},"depth":{"buy":[{"quantity":75,"price":90.4,"orders":1},{"quantity":75,"price":90.3,"orders":1},{"quantity":75,"price":89.15,"orders":1},{"quantity":75,"price":89.1,"orders":1},{"quantity":75,"price":89.0,"orders":1}],"sell":[{"quantity":225,"price":92.95,"orders":1},{"quantity":75,"price":93.2,"orders":1},{"quantity":225,"price":93.35,"orders":1},{"quantity":75,"price":93.5,"orders":1},{"quantity":150,"price":93.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":92.0,"volume":153900,"average_price":101.78,"oi":151050.0,"net_change":-9.1,"total_buy_quantity":11400.0,"total_sell_quantity":13275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.95,"last_trade_time":"1749031180110","oi_day_high":151050.0,"oi_day_low":134400.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":18.5,"high":31.25,"low":17.35,"close":30.8},"depth":{"buy":[{"quantity":2500,"price":30.6,"orders":2},{"quantity":2500,"price":30.55,"orders":2},{"quantity":2500,"price":30.5,"orders":2},{"quantity":2500,"price":30.45,"orders":1},{"quantity":1250,"price":30.25,"orders":1}],"sell":[{"quantity":2500,"price":30.95,"orders":2},{"quantity":1250,"price":31.05,"orders":1},{"quantity":1250,"price":31.1,"orders":1},{"quantity":2500,"price":31.15,"orders":1},{"quantity":1250,"price":31.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":30.8,"volume":3478750,"average_price":23.64,"oi":368750.0,"net_change":15.65,"total_buy_quantity":257500.0,"total_sell_quantity":143750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.05,"last_trade_time":"1749031192303","oi_day_high":583750.0,"oi_day_low":368750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":207.4,"high":217.45,"low":183.1,"close":209.5},"depth":{"buy":[{"quantity":200,"price":206.65,"orders":1},{"quantity":200,"price":206.6,"orders":1},{"quantity":200,"price":206.55,"orders":1},{"quantity":200,"price":206.5,"orders":1},{"quantity":200,"price":206.45,"orders":1}],"sell":[{"quantity":200,"price":209.75,"orders":1},{"quantity":200,"price":209.8,"orders":1},{"quantity":200,"price":209.95,"orders":1},{"quantity":200,"price":210.0,"orders":1},{"quantity":200,"price":210.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":209.5,"volume":58800,"average_price":202.02,"oi":147800.0,"net_change":13.9,"total_buy_quantity":14000.0,"total_sell_quantity":21200.0,"lower_circuit_limit":6.15,"upper_circuit_limit":385.05,"last_trade_time":"1749031189467","oi_day_high":149200.0,"oi_day_low":134200.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":140.2,"high":169.0,"low":133.3,"close":139.65},"depth":{"buy":[{"quantity":125,"price":139.3,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":250,"price":138.0,"orders":1},{"quantity":125,"price":137.9,"orders":1},{"quantity":250,"price":137.85,"orders":2}],"sell":[{"quantity":250,"price":139.75,"orders":2},{"quantity":125,"price":139.9,"orders":1},{"quantity":125,"price":140.3,"orders":1},{"quantity":125,"price":140.7,"orders":1},{"quantity":125,"price":140.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":139.65,"volume":281500,"average_price":147.45,"oi":317375.0,"net_change":-9.2,"total_buy_quantity":23250.0,"total_sell_quantity":35500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.8,"last_trade_time":"1749031188771","oi_day_high":320500.0,"oi_day_low":308625.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":27.65,"high":33.1,"low":25.0,"close":30.65},"depth":{"buy":[{"quantity":1000,"price":30.6,"orders":2},{"quantity":500,"price":30.55,"orders":1},{"quantity":3000,"price":30.5,"orders":6},{"quantity":1000,"price":30.45,"orders":2},{"quantity":500,"price":30.35,"orders":1}],"sell":[{"quantity":3000,"price":30.75,"orders":2},{"quantity":2000,"price":30.8,"orders":1},{"quantity":1500,"price":30.9,"orders":3},{"quantity":2000,"price":30.95,"orders":3},{"quantity":2500,"price":31.0,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":30.65,"volume":5743000,"average_price":28.81,"oi":3263000.0,"net_change":3.65,"total_buy_quantity":302500.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.85,"last_trade_time":"1749031199281","oi_day_high":3398000.0,"oi_day_low":2977500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1366.25,"high":1366.25,"low":1366.25,"close":1366.25},"depth":{"buy":[{"quantity":15,"price":903.7,"orders":1},{"quantity":60,"price":903.65,"orders":1},{"quantity":150,"price":864.7,"orders":1},{"quantity":45,"price":837.0,"orders":1},{"quantity":75,"price":766.6,"orders":1}],"sell":[{"quantity":60,"price":1216.05,"orders":1},{"quantity":15,"price":1216.1,"orders":1},{"quantity":60,"price":1249.75,"orders":1},{"quantity":45,"price":1263.4,"orders":1},{"quantity":75,"price":1313.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1366.25,"volume":0,"average_price":0.0,"oi":90.0,"net_change":0.0,"total_buy_quantity":510.0,"total_sell_quantity":1155.0,"lower_circuit_limit":438.3,"upper_circuit_limit":2713.5,"last_trade_time":"1748843538000","oi_day_high":90.0,"oi_day_low":90.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":192.2,"high":218.0,"low":180.7,"close":195.65},"depth":{"buy":[{"quantity":300,"price":192.8,"orders":2},{"quantity":150,"price":190.1,"orders":1},{"quantity":300,"price":190.05,"orders":1},{"quantity":300,"price":190.0,"orders":1},{"quantity":150,"price":180.05,"orders":1}],"sell":[{"quantity":300,"price":195.95,"orders":2},{"quantity":150,"price":196.0,"orders":1},{"quantity":150,"price":196.05,"orders":1},{"quantity":150,"price":196.2,"orders":1},{"quantity":300,"price":196.65,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":195.65,"volume":69900,"average_price":202.78,"oi":72000.0,"net_change":16.85,"total_buy_quantity":13650.0,"total_sell_quantity":19350.0,"lower_circuit_limit":34.2,"upper_circuit_limit":323.4,"last_trade_time":"1749031041062","oi_day_high":85650.0,"oi_day_low":72000.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":5.0,"high":5.65,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":42300,"price":2.85,"orders":9},{"quantity":45825,"price":2.8,"orders":9},{"quantity":59925,"price":2.75,"orders":9},{"quantity":74025,"price":2.7,"orders":13},{"quantity":28200,"price":2.65,"orders":6}],"sell":[{"quantity":63450,"price":2.95,"orders":12},{"quantity":52875,"price":3.0,"orders":9},{"quantity":38775,"price":3.05,"orders":6},{"quantity":42300,"price":3.1,"orders":6},{"quantity":38775,"price":3.15,"orders":8}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":2.85,"volume":15316125,"average_price":3.29,"oi":7194525.0,"net_change":-2.05,"total_buy_quantity":1434675.0,"total_sell_quantity":1346550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1749031189974","oi_day_high":7342575.0,"oi_day_low":6383775.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":46.55,"high":54.45,"low":40.4,"close":52.9},"depth":{"buy":[{"quantity":250,"price":52.1,"orders":1},{"quantity":250,"price":52.05,"orders":1},{"quantity":250,"price":51.85,"orders":1},{"quantity":750,"price":51.4,"orders":1},{"quantity":500,"price":51.35,"orders":2}],"sell":[{"quantity":250,"price":53.55,"orders":1},{"quantity":500,"price":53.6,"orders":2},{"quantity":250,"price":53.65,"orders":1},{"quantity":750,"price":53.85,"orders":1},{"quantity":500,"price":53.9,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":52.9,"volume":114750,"average_price":48.82,"oi":48500.0,"net_change":5.8,"total_buy_quantity":35250.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":93.7,"last_trade_time":"1749031149389","oi_day_high":49500.0,"oi_day_low":43250.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":64.6,"high":69.65,"low":64.45,"close":67.95},"depth":{"buy":[{"quantity":550,"price":66.0,"orders":2},{"quantity":275,"price":65.95,"orders":1},{"quantity":275,"price":65.9,"orders":1},{"quantity":275,"price":65.6,"orders":1},{"quantity":550,"price":64.55,"orders":1}],"sell":[{"quantity":550,"price":68.95,"orders":1},{"quantity":1100,"price":73.95,"orders":1},{"quantity":2750,"price":75.75,"orders":1},{"quantity":1375,"price":80.35,"orders":1},{"quantity":825,"price":81.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":67.95,"volume":2200,"average_price":67.31,"oi":9350.0,"net_change":0.0,"total_buy_quantity":16775.0,"total_sell_quantity":25300.0,"lower_circuit_limit":3.9,"upper_circuit_limit":132.0,"last_trade_time":"1749030000454","oi_day_high":9625.0,"oi_day_low":9350.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":19.15,"high":19.15,"low":14.55,"close":15.8},"depth":{"buy":[{"quantity":3500,"price":15.8,"orders":1},{"quantity":4900,"price":15.75,"orders":2},{"quantity":1400,"price":15.7,"orders":1},{"quantity":2100,"price":15.65,"orders":2},{"quantity":2800,"price":15.6,"orders":3}],"sell":[{"quantity":4900,"price":15.9,"orders":4},{"quantity":5600,"price":15.95,"orders":6},{"quantity":4200,"price":16.0,"orders":5},{"quantity":2800,"price":16.05,"orders":3},{"quantity":2100,"price":16.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":15.8,"volume":2106300,"average_price":16.08,"oi":1843800.0,"net_change":-4.15,"total_buy_quantity":320600.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1749031193389","oi_day_high":1876700.0,"oi_day_low":1700300.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":15.9,"high":21.3,"low":13.8,"close":19.55},"depth":{"buy":[{"quantity":4000,"price":19.55,"orders":2},{"quantity":4000,"price":19.5,"orders":2},{"quantity":8000,"price":19.45,"orders":3},{"quantity":4000,"price":19.4,"orders":2},{"quantity":8000,"price":19.35,"orders":4}],"sell":[{"quantity":10000,"price":19.75,"orders":4},{"quantity":6000,"price":19.8,"orders":3},{"quantity":2000,"price":19.85,"orders":1},{"quantity":2000,"price":19.9,"orders":1},{"quantity":2000,"price":19.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":19.55,"volume":6246000,"average_price":16.82,"oi":3144000.0,"net_change":5.3,"total_buy_quantity":266000.0,"total_sell_quantity":344000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749031196103","oi_day_high":3962000.0,"oi_day_low":3054000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.65,"high":2.0,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":66375,"price":1.15,"orders":8},{"quantity":92925,"price":1.1,"orders":9},{"quantity":70800,"price":1.05,"orders":6},{"quantity":212400,"price":1.0,"orders":11},{"quantity":13275,"price":0.95,"orders":2}],"sell":[{"quantity":44250,"price":1.25,"orders":5},{"quantity":39825,"price":1.3,"orders":5},{"quantity":128325,"price":1.35,"orders":8},{"quantity":39825,"price":1.4,"orders":5},{"quantity":53100,"price":1.45,"orders":7}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":1.25,"volume":2278875,"average_price":1.45,"oi":4084275.0,"net_change":-0.25,"total_buy_quantity":1358475.0,"total_sell_quantity":1318650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1749031171574","oi_day_high":4084275.0,"oi_day_low":3601950.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":57.95,"high":81.0,"low":53.15,"close":58.35},"depth":{"buy":[{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.6,"orders":1},{"quantity":750,"price":57.15,"orders":2},{"quantity":375,"price":57.1,"orders":1},{"quantity":750,"price":57.05,"orders":1}],"sell":[{"quantity":375,"price":58.85,"orders":1},{"quantity":375,"price":58.9,"orders":1},{"quantity":375,"price":59.0,"orders":1},{"quantity":375,"price":59.05,"orders":1},{"quantity":375,"price":59.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":58.35,"volume":517125,"average_price":67.16,"oi":78750.0,"net_change":7.75,"total_buy_quantity":40500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.55,"last_trade_time":"1749031185193","oi_day_high":112875.0,"oi_day_low":76875.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":180.85,"high":185.0,"low":148.0,"close":153.65},"depth":{"buy":[{"quantity":100,"price":156.4,"orders":1},{"quantity":100,"price":156.25,"orders":1},{"quantity":100,"price":155.9,"orders":1},{"quantity":100,"price":155.4,"orders":1},{"quantity":100,"price":155.0,"orders":1}],"sell":[{"quantity":100,"price":159.6,"orders":1},{"quantity":100,"price":159.65,"orders":1},{"quantity":100,"price":159.9,"orders":1},{"quantity":300,"price":159.95,"orders":2},{"quantity":100,"price":160.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":153.65,"volume":25400,"average_price":159.26,"oi":27100.0,"net_change":-23.25,"total_buy_quantity":9300.0,"total_sell_quantity":15200.0,"lower_circuit_limit":41.15,"upper_circuit_limit":312.65,"last_trade_time":"1749030913935","oi_day_high":28900.0,"oi_day_low":27000.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":182.55,"high":205.55,"low":150.0,"close":154.4},"depth":{"buy":[{"quantity":125,"price":150.35,"orders":1},{"quantity":125,"price":150.3,"orders":1},{"quantity":125,"price":150.2,"orders":1},{"quantity":125,"price":150.1,"orders":1},{"quantity":375,"price":150.05,"orders":2}],"sell":[{"quantity":125,"price":156.55,"orders":1},{"quantity":375,"price":156.8,"orders":2},{"quantity":250,"price":157.1,"orders":2},{"quantity":125,"price":161.85,"orders":1},{"quantity":250,"price":161.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":154.4,"volume":55500,"average_price":172.38,"oi":69375.0,"net_change":-27.85,"total_buy_quantity":7375.0,"total_sell_quantity":11250.0,"lower_circuit_limit":25.6,"upper_circuit_limit":338.9,"last_trade_time":"1749031174930","oi_day_high":73500.0,"oi_day_low":69250.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":57.4,"high":62.35,"low":46.5,"close":48.45},"depth":{"buy":[{"quantity":250,"price":48.6,"orders":1},{"quantity":500,"price":48.55,"orders":2},{"quantity":250,"price":48.35,"orders":1},{"quantity":250,"price":48.15,"orders":1},{"quantity":250,"price":48.1,"orders":1}],"sell":[{"quantity":500,"price":49.05,"orders":2},{"quantity":250,"price":49.4,"orders":1},{"quantity":250,"price":49.45,"orders":1},{"quantity":250,"price":49.5,"orders":1},{"quantity":500,"price":49.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":48.45,"volume":98250,"average_price":51.97,"oi":61250.0,"net_change":-5.1,"total_buy_quantity":65000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.85,"last_trade_time":"1749031190401","oi_day_high":64500.0,"oi_day_low":59750.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":80.05,"high":87.15,"low":74.0,"close":79.55},"depth":{"buy":[{"quantity":200,"price":78.95,"orders":1},{"quantity":200,"price":78.9,"orders":1},{"quantity":200,"price":78.8,"orders":1},{"quantity":200,"price":78.5,"orders":1},{"quantity":200,"price":78.45,"orders":1}],"sell":[{"quantity":400,"price":79.75,"orders":2},{"quantity":200,"price":80.0,"orders":1},{"quantity":200,"price":80.05,"orders":1},{"quantity":200,"price":80.1,"orders":1},{"quantity":200,"price":80.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":79.55,"volume":82200,"average_price":81.5,"oi":545400.0,"net_change":0.85,"total_buy_quantity":30600.0,"total_sell_quantity":36400.0,"lower_circuit_limit":26.45,"upper_circuit_limit":130.95,"last_trade_time":"1749031194257","oi_day_high":554000.0,"oi_day_low":540400.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":4.5,"high":5.05,"low":4.15,"close":4.2},"depth":{"buy":[{"quantity":8924,"price":4.05,"orders":2},{"quantity":4462,"price":4.0,"orders":1},{"quantity":13386,"price":3.95,"orders":3},{"quantity":4462,"price":3.9,"orders":1},{"quantity":4462,"price":3.85,"orders":1}],"sell":[{"quantity":8924,"price":4.2,"orders":2},{"quantity":4462,"price":4.25,"orders":1},{"quantity":8924,"price":4.3,"orders":2},{"quantity":4462,"price":4.35,"orders":1},{"quantity":4462,"price":4.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":4.2,"volume":160632,"average_price":4.5,"oi":580060.0,"net_change":-1.0,"total_buy_quantity":588984.0,"total_sell_quantity":740692.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1749030085617","oi_day_high":580060.0,"oi_day_low":535440.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":23.65,"high":23.65,"low":15.0,"close":15.9},"depth":{"buy":[{"quantity":4375,"price":15.8,"orders":6},{"quantity":5625,"price":15.75,"orders":7},{"quantity":6250,"price":15.7,"orders":6},{"quantity":5625,"price":15.65,"orders":7},{"quantity":7500,"price":15.6,"orders":5}],"sell":[{"quantity":625,"price":15.95,"orders":1},{"quantity":2500,"price":16.0,"orders":3},{"quantity":2500,"price":16.05,"orders":3},{"quantity":1875,"price":16.1,"orders":3},{"quantity":2500,"price":16.15,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":15.9,"volume":2722500,"average_price":17.27,"oi":3073750.0,"net_change":-4.65,"total_buy_quantity":388750.0,"total_sell_quantity":392500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1749031199984","oi_day_high":3078750.0,"oi_day_low":2624375.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":297.5,"high":298.05,"low":182.0,"close":199.5},"depth":{"buy":[{"quantity":50,"price":198.4,"orders":1},{"quantity":50,"price":198.35,"orders":1},{"quantity":50,"price":195.2,"orders":1},{"quantity":50,"price":194.05,"orders":1},{"quantity":100,"price":194.0,"orders":1}],"sell":[{"quantity":100,"price":202.15,"orders":2},{"quantity":100,"price":202.2,"orders":2},{"quantity":50,"price":202.25,"orders":1},{"quantity":100,"price":202.45,"orders":1},{"quantity":100,"price":202.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":199.5,"volume":172150,"average_price":219.39,"oi":42950.0,"net_change":-136.85,"total_buy_quantity":8450.0,"total_sell_quantity":9550.0,"lower_circuit_limit":30.25,"upper_circuit_limit":642.45,"last_trade_time":"1749031199400","oi_day_high":43100.0,"oi_day_low":32850.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":283.2,"high":283.2,"low":283.2,"close":283.2},"depth":{"buy":[{"quantity":125,"price":288.1,"orders":1},{"quantity":250,"price":288.05,"orders":1},{"quantity":250,"price":286.05,"orders":1},{"quantity":250,"price":284.05,"orders":1},{"quantity":375,"price":271.9,"orders":1}],"sell":[{"quantity":750,"price":297.25,"orders":3},{"quantity":125,"price":297.3,"orders":1},{"quantity":500,"price":304.25,"orders":1},{"quantity":1250,"price":315.1,"orders":1},{"quantity":375,"price":319.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":283.2,"volume":0,"average_price":0.0,"oi":7625.0,"net_change":0.0,"total_buy_quantity":12125.0,"total_sell_quantity":11000.0,"lower_circuit_limit":54.75,"upper_circuit_limit":511.65,"last_trade_time":"1748936551000","oi_day_high":7625.0,"oi_day_low":7625.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":57.55,"high":57.55,"low":45.95,"close":50.9},"depth":{"buy":[{"quantity":800,"price":50.5,"orders":2},{"quantity":400,"price":50.35,"orders":1},{"quantity":400,"price":50.3,"orders":1},{"quantity":1200,"price":50.25,"orders":3},{"quantity":800,"price":50.2,"orders":2}],"sell":[{"quantity":400,"price":50.75,"orders":1},{"quantity":400,"price":50.8,"orders":1},{"quantity":800,"price":50.85,"orders":2},{"quantity":800,"price":50.9,"orders":2},{"quantity":800,"price":50.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":50.9,"volume":241200,"average_price":50.63,"oi":264400.0,"net_change":-5.2,"total_buy_quantity":46000.0,"total_sell_quantity":54400.0,"lower_circuit_limit":5.1,"upper_circuit_limit":107.1,"last_trade_time":"1749031140004","oi_day_high":266400.0,"oi_day_low":242000.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":14.95,"high":17.9,"low":13.5,"close":13.5},"depth":{"buy":[{"quantity":1450,"price":14.3,"orders":1},{"quantity":2900,"price":14.25,"orders":1},{"quantity":1450,"price":14.05,"orders":1},{"quantity":2900,"price":13.85,"orders":1},{"quantity":1450,"price":13.7,"orders":1}],"sell":[{"quantity":2900,"price":14.9,"orders":2},{"quantity":2900,"price":14.95,"orders":1},{"quantity":2900,"price":15.0,"orders":2},{"quantity":1450,"price":15.05,"orders":1},{"quantity":2900,"price":15.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":13.5,"volume":160950,"average_price":15.3,"oi":65250.0,"net_change":-1.1,"total_buy_quantity":208800.0,"total_sell_quantity":214600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1749029906723","oi_day_high":79750.0,"oi_day_low":36250.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":40.9,"high":40.9,"low":35.5,"close":36.4},"depth":{"buy":[{"quantity":2850,"price":35.25,"orders":2},{"quantity":950,"price":35.2,"orders":1},{"quantity":950,"price":35.15,"orders":1},{"quantity":3800,"price":34.55,"orders":1},{"quantity":9500,"price":33.2,"orders":1}],"sell":[{"quantity":1900,"price":36.65,"orders":2},{"quantity":950,"price":36.7,"orders":1},{"quantity":6650,"price":38.0,"orders":2},{"quantity":4750,"price":38.45,"orders":1},{"quantity":9500,"price":38.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":36.4,"volume":34200,"average_price":38.85,"oi":245100.0,"net_change":0.05,"total_buy_quantity":90250.0,"total_sell_quantity":95950.0,"lower_circuit_limit":9.45,"upper_circuit_limit":63.25,"last_trade_time":"1749030465643","oi_day_high":245100.0,"oi_day_low":240350.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":142.0,"high":168.0,"low":123.8,"close":165.35},"depth":{"buy":[{"quantity":125,"price":166.15,"orders":1},{"quantity":125,"price":166.1,"orders":1},{"quantity":125,"price":165.95,"orders":1},{"quantity":125,"price":165.4,"orders":1},{"quantity":125,"price":165.35,"orders":1}],"sell":[{"quantity":125,"price":169.0,"orders":1},{"quantity":125,"price":169.95,"orders":1},{"quantity":250,"price":170.0,"orders":2},{"quantity":125,"price":173.25,"orders":1},{"quantity":500,"price":173.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":165.35,"volume":48000,"average_price":149.69,"oi":14875.0,"net_change":45.5,"total_buy_quantity":14625.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.75,"last_trade_time":"1749031166906","oi_day_high":19625.0,"oi_day_low":14875.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":24.0,"high":26.6,"low":22.1,"close":25.2},"depth":{"buy":[{"quantity":1550,"price":25.15,"orders":2},{"quantity":775,"price":24.9,"orders":1},{"quantity":3100,"price":24.85,"orders":2},{"quantity":775,"price":24.8,"orders":1},{"quantity":2325,"price":24.75,"orders":1}],"sell":[{"quantity":2325,"price":25.4,"orders":3},{"quantity":1550,"price":25.45,"orders":2},{"quantity":1550,"price":25.5,"orders":2},{"quantity":3100,"price":25.55,"orders":2},{"quantity":3100,"price":25.6,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":25.2,"volume":54250,"average_price":24.67,"oi":127100.0,"net_change":-0.85,"total_buy_quantity":92225.0,"total_sell_quantity":103850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1749031140003","oi_day_high":130975.0,"oi_day_low":122450.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":23.6,"high":25.7,"low":19.25,"close":21.25},"depth":{"buy":[{"quantity":1150,"price":21.2,"orders":1},{"quantity":1150,"price":21.15,"orders":1},{"quantity":4600,"price":21.05,"orders":3},{"quantity":1150,"price":21.0,"orders":1},{"quantity":3450,"price":20.95,"orders":2}],"sell":[{"quantity":1150,"price":21.25,"orders":1},{"quantity":1150,"price":21.3,"orders":1},{"quantity":1150,"price":21.35,"orders":1},{"quantity":2300,"price":21.4,"orders":2},{"quantity":1150,"price":21.45,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":21.25,"volume":341550,"average_price":22.24,"oi":2139000.0,"net_change":-2.3,"total_buy_quantity":166750.0,"total_sell_quantity":156400.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1749031182154","oi_day_high":2139000.0,"oi_day_low":2097600.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":10.65,"high":11.05,"low":6.95,"close":8.05},"depth":{"buy":[{"quantity":1775,"price":7.9,"orders":1},{"quantity":1775,"price":7.85,"orders":1},{"quantity":3550,"price":7.8,"orders":2},{"quantity":1775,"price":7.7,"orders":1},{"quantity":1775,"price":7.65,"orders":1}],"sell":[{"quantity":1775,"price":8.05,"orders":1},{"quantity":3550,"price":8.1,"orders":2},{"quantity":3550,"price":8.15,"orders":2},{"quantity":1775,"price":8.25,"orders":1},{"quantity":1775,"price":8.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":8.05,"volume":129575,"average_price":8.14,"oi":55025.0,"net_change":-1.0,"total_buy_quantity":264475.0,"total_sell_quantity":294650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1749031126771","oi_day_high":55025.0,"oi_day_low":42600.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":15.45,"high":18.65,"low":12.15,"close":13.2},"depth":{"buy":[{"quantity":350,"price":13.0,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":350,"price":12.6,"orders":1},{"quantity":350,"price":12.45,"orders":1},{"quantity":350,"price":12.4,"orders":1}],"sell":[{"quantity":700,"price":13.3,"orders":2},{"quantity":350,"price":13.35,"orders":1},{"quantity":350,"price":13.7,"orders":1},{"quantity":700,"price":13.75,"orders":2},{"quantity":700,"price":13.8,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":13.2,"volume":102200,"average_price":14.68,"oi":81200.0,"net_change":-2.15,"total_buy_quantity":135800.0,"total_sell_quantity":79100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1749031170014","oi_day_high":83650.0,"oi_day_low":78050.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":5.0,"high":5.4,"low":4.35,"close":5.25},"depth":{"buy":[{"quantity":3000,"price":5.15,"orders":2},{"quantity":13500,"price":5.1,"orders":7},{"quantity":19500,"price":5.05,"orders":8},{"quantity":4500,"price":5.0,"orders":3},{"quantity":7500,"price":4.95,"orders":4}],"sell":[{"quantity":6000,"price":5.25,"orders":4},{"quantity":10500,"price":5.3,"orders":7},{"quantity":33000,"price":5.35,"orders":7},{"quantity":4500,"price":5.4,"orders":3},{"quantity":7500,"price":5.45,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":5.25,"volume":351000,"average_price":4.99,"oi":370500.0,"net_change":0.2,"total_buy_quantity":423000.0,"total_sell_quantity":327000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749031189186","oi_day_high":432000.0,"oi_day_low":370500.0},"NSE_FO:INDIANB25JUN600CE":{"ohlc":{"open":46.8,"high":48.55,"low":36.8,"close":45.35},"depth":{"buy":[{"quantity":950,"price":45.2,"orders":1},{"quantity":950,"price":45.15,"orders":1},{"quantity":950,"price":45.0,"orders":1},{"quantity":950,"price":44.55,"orders":1},{"quantity":950,"price":44.5,"orders":1}],"sell":[{"quantity":1900,"price":45.6,"orders":2},{"quantity":950,"price":45.75,"orders":1},{"quantity":1900,"price":46.0,"orders":1},{"quantity":950,"price":46.05,"orders":1},{"quantity":1900,"price":46.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN600CE","last_price":45.35,"volume":102600,"average_price":43.83,"oi":207100.0,"net_change":1.1,"total_buy_quantity":140600.0,"total_sell_quantity":129200.0,"lower_circuit_limit":13.2,"upper_circuit_limit":75.3,"last_trade_time":"1749030874782","oi_day_high":207100.0,"oi_day_low":197600.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":44.55,"high":47.05,"low":23.75,"close":26.45},"depth":{"buy":[{"quantity":1000,"price":26.35,"orders":2},{"quantity":1500,"price":26.3,"orders":3},{"quantity":1500,"price":26.25,"orders":3},{"quantity":1000,"price":26.2,"orders":2},{"quantity":1000,"price":26.15,"orders":2}],"sell":[{"quantity":500,"price":26.6,"orders":1},{"quantity":500,"price":26.65,"orders":1},{"quantity":1000,"price":26.7,"orders":2},{"quantity":2500,"price":26.75,"orders":4},{"quantity":1000,"price":26.8,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":26.45,"volume":1355000,"average_price":31.09,"oi":332500.0,"net_change":-16.75,"total_buy_quantity":98500.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.45,"last_trade_time":"1749031190369","oi_day_high":340000.0,"oi_day_low":234000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":10.45,"high":12.35,"low":8.35,"close":9.6},"depth":{"buy":[{"quantity":325,"price":9.05,"orders":1},{"quantity":975,"price":9.0,"orders":2},{"quantity":325,"price":8.95,"orders":1},{"quantity":650,"price":8.9,"orders":1},{"quantity":1950,"price":8.85,"orders":2}],"sell":[{"quantity":325,"price":9.7,"orders":1},{"quantity":650,"price":9.75,"orders":1},{"quantity":650,"price":9.9,"orders":1},{"quantity":325,"price":9.95,"orders":1},{"quantity":975,"price":10.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":9.6,"volume":166075,"average_price":10.15,"oi":234325.0,"net_change":-1.75,"total_buy_quantity":343525.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1749031187071","oi_day_high":262925.0,"oi_day_low":231075.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":27.4,"high":27.4,"low":20.3,"close":21.65},"depth":{"buy":[{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":2000,"price":21.05,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":2000,"price":20.75,"orders":2}],"sell":[{"quantity":2000,"price":21.55,"orders":2},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":3000,"price":21.85,"orders":2},{"quantity":1000,"price":21.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":21.65,"volume":79000,"average_price":21.74,"oi":332000.0,"net_change":-6.95,"total_buy_quantity":115000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":8.6,"upper_circuit_limit":48.6,"last_trade_time":"1749031124190","oi_day_high":343000.0,"oi_day_low":331000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":117.9,"high":125.5,"low":99.25,"close":119.0},"depth":{"buy":[{"quantity":125,"price":118.1,"orders":1},{"quantity":125,"price":118.0,"orders":1},{"quantity":125,"price":117.9,"orders":1},{"quantity":125,"price":117.85,"orders":1},{"quantity":125,"price":117.3,"orders":1}],"sell":[{"quantity":125,"price":120.3,"orders":1},{"quantity":125,"price":120.8,"orders":1},{"quantity":1250,"price":120.85,"orders":1},{"quantity":125,"price":121.85,"orders":1},{"quantity":125,"price":121.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":119.0,"volume":144875,"average_price":117.35,"oi":136125.0,"net_change":-0.35,"total_buy_quantity":25000.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.25,"last_trade_time":"1749031185163","oi_day_high":141625.0,"oi_day_low":127750.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":205.0,"high":221.0,"low":196.15,"close":205.0},"depth":{"buy":[{"quantity":300,"price":205.1,"orders":2},{"quantity":300,"price":205.05,"orders":1},{"quantity":300,"price":202.55,"orders":1},{"quantity":150,"price":202.05,"orders":1},{"quantity":450,"price":202.0,"orders":2}],"sell":[{"quantity":150,"price":207.7,"orders":1},{"quantity":300,"price":209.9,"orders":2},{"quantity":300,"price":209.95,"orders":1},{"quantity":450,"price":217.7,"orders":2},{"quantity":150,"price":217.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":205.0,"volume":53700,"average_price":210.51,"oi":115950.0,"net_change":2.6,"total_buy_quantity":11850.0,"total_sell_quantity":23850.0,"lower_circuit_limit":20.7,"upper_circuit_limit":384.1,"last_trade_time":"1749031150742","oi_day_high":119700.0,"oi_day_low":115950.0},"NSE_FO:HDFCAMC25JUN4850CE":{"ohlc":{"open":126.05,"high":135.95,"low":88.9,"close":95.0},"depth":{"buy":[{"quantity":300,"price":93.45,"orders":2},{"quantity":150,"price":93.05,"orders":1},{"quantity":300,"price":93.0,"orders":2},{"quantity":150,"price":92.2,"orders":1},{"quantity":450,"price":92.15,"orders":1}],"sell":[{"quantity":150,"price":94.55,"orders":1},{"quantity":150,"price":94.6,"orders":1},{"quantity":150,"price":95.4,"orders":1},{"quantity":450,"price":95.85,"orders":1},{"quantity":150,"price":95.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4850CE","last_price":95.0,"volume":61500,"average_price":104.93,"oi":43500.0,"net_change":-30.2,"total_buy_quantity":55650.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.1,"last_trade_time":"1749031071741","oi_day_high":44850.0,"oi_day_low":39900.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":6.9,"high":7.25,"low":5.25,"close":5.25},"depth":{"buy":[{"quantity":2700,"price":5.25,"orders":1},{"quantity":5400,"price":5.2,"orders":2},{"quantity":16200,"price":5.15,"orders":3},{"quantity":5400,"price":5.1,"orders":2},{"quantity":10800,"price":5.05,"orders":2}],"sell":[{"quantity":8100,"price":5.35,"orders":2},{"quantity":5400,"price":5.4,"orders":2},{"quantity":8100,"price":5.45,"orders":2},{"quantity":2700,"price":5.5,"orders":1},{"quantity":2700,"price":5.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":5.25,"volume":499500,"average_price":5.85,"oi":145800.0,"net_change":-1.45,"total_buy_quantity":488700.0,"total_sell_quantity":456300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749031102682","oi_day_high":197100.0,"oi_day_low":132300.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":6.25,"high":6.4,"low":3.65,"close":4.85},"depth":{"buy":[{"quantity":16450,"price":4.8,"orders":5},{"quantity":32900,"price":4.75,"orders":7},{"quantity":47000,"price":4.7,"orders":8},{"quantity":18800,"price":4.65,"orders":5},{"quantity":16450,"price":4.6,"orders":5}],"sell":[{"quantity":14100,"price":4.9,"orders":4},{"quantity":18800,"price":4.95,"orders":6},{"quantity":16450,"price":5.0,"orders":4},{"quantity":23500,"price":5.05,"orders":4},{"quantity":9400,"price":5.1,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":4.85,"volume":3085550,"average_price":4.58,"oi":1630900.0,"net_change":-1.4,"total_buy_quantity":721450.0,"total_sell_quantity":535800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749031175670","oi_day_high":1670850.0,"oi_day_low":1306600.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":58.15,"high":61.0,"low":53.55,"close":55.15},"depth":{"buy":[{"quantity":375,"price":53.95,"orders":1},{"quantity":375,"price":53.9,"orders":1},{"quantity":750,"price":53.65,"orders":1},{"quantity":375,"price":53.3,"orders":1},{"quantity":750,"price":52.8,"orders":2}],"sell":[{"quantity":375,"price":54.85,"orders":1},{"quantity":375,"price":54.9,"orders":1},{"quantity":375,"price":54.95,"orders":1},{"quantity":375,"price":55.0,"orders":1},{"quantity":750,"price":55.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":55.15,"volume":34500,"average_price":57.78,"oi":133500.0,"net_change":0.8,"total_buy_quantity":26625.0,"total_sell_quantity":45750.0,"lower_circuit_limit":5.85,"upper_circuit_limit":102.85,"last_trade_time":"1749030290302","oi_day_high":133875.0,"oi_day_low":128250.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":32.4,"high":34.65,"low":27.2,"close":32.55},"depth":{"buy":[{"quantity":325,"price":32.5,"orders":1},{"quantity":975,"price":32.45,"orders":2},{"quantity":325,"price":32.4,"orders":1},{"quantity":325,"price":32.35,"orders":1},{"quantity":325,"price":32.3,"orders":1}],"sell":[{"quantity":325,"price":32.95,"orders":1},{"quantity":650,"price":33.0,"orders":2},{"quantity":325,"price":33.15,"orders":1},{"quantity":650,"price":33.45,"orders":2},{"quantity":325,"price":33.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":32.55,"volume":477750,"average_price":31.02,"oi":258700.0,"net_change":-0.85,"total_buy_quantity":171275.0,"total_sell_quantity":64025.0,"lower_circuit_limit":0.6,"upper_circuit_limit":66.2,"last_trade_time":"1749031185944","oi_day_high":260650.0,"oi_day_low":192400.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":21.85,"high":24.0,"low":20.1,"close":21.55},"depth":{"buy":[{"quantity":625,"price":21.55,"orders":1},{"quantity":1875,"price":21.5,"orders":3},{"quantity":2500,"price":21.45,"orders":3},{"quantity":1875,"price":21.4,"orders":3},{"quantity":625,"price":21.35,"orders":1}],"sell":[{"quantity":625,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":2},{"quantity":1250,"price":21.9,"orders":2},{"quantity":2500,"price":21.95,"orders":3},{"quantity":1250,"price":22.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":21.55,"volume":280000,"average_price":21.98,"oi":186250.0,"net_change":-3.95,"total_buy_quantity":198750.0,"total_sell_quantity":100625.0,"lower_circuit_limit":4.6,"upper_circuit_limit":46.4,"last_trade_time":"1749031178239","oi_day_high":202500.0,"oi_day_low":181250.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":13.9,"high":14.95,"low":11.95,"close":12.4},"depth":{"buy":[{"quantity":1800,"price":12.3,"orders":1},{"quantity":3600,"price":12.25,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.15,"orders":1},{"quantity":3600,"price":12.1,"orders":2}],"sell":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":3600,"price":12.45,"orders":2},{"quantity":3600,"price":12.5,"orders":2},{"quantity":3600,"price":12.55,"orders":1},{"quantity":1800,"price":12.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":12.4,"volume":403200,"average_price":13.31,"oi":927000.0,"net_change":-1.85,"total_buy_quantity":376200.0,"total_sell_quantity":266400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1749031140004","oi_day_high":937800.0,"oi_day_low":894600.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":50.25,"high":62.65,"low":40.0,"close":55.3},"depth":{"buy":[{"quantity":300,"price":54.85,"orders":1},{"quantity":300,"price":54.8,"orders":1},{"quantity":600,"price":54.7,"orders":2},{"quantity":300,"price":54.55,"orders":1},{"quantity":300,"price":54.5,"orders":1}],"sell":[{"quantity":600,"price":55.45,"orders":2},{"quantity":300,"price":55.5,"orders":1},{"quantity":300,"price":55.9,"orders":1},{"quantity":600,"price":55.95,"orders":1},{"quantity":300,"price":56.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":55.3,"volume":387600,"average_price":52.23,"oi":296100.0,"net_change":4.1,"total_buy_quantity":58200.0,"total_sell_quantity":60600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.6,"last_trade_time":"1749031191776","oi_day_high":318900.0,"oi_day_low":292500.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":68.0,"high":74.25,"low":64.4,"close":64.4},"depth":{"buy":[{"quantity":500,"price":66.0,"orders":1},{"quantity":500,"price":65.95,"orders":1},{"quantity":500,"price":65.9,"orders":1},{"quantity":2000,"price":62.05,"orders":1},{"quantity":4000,"price":60.4,"orders":1}],"sell":[{"quantity":500,"price":67.8,"orders":1},{"quantity":500,"price":67.85,"orders":1},{"quantity":1000,"price":67.95,"orders":1},{"quantity":500,"price":68.05,"orders":1},{"quantity":1000,"price":68.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":64.4,"volume":17500,"average_price":67.99,"oi":90500.0,"net_change":-3.95,"total_buy_quantity":46000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":20.45,"upper_circuit_limit":116.25,"last_trade_time":"1749029060305","oi_day_high":90500.0,"oi_day_low":86000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":8.25,"high":12.1,"low":7.55,"close":11.4},"depth":{"buy":[{"quantity":1650,"price":11.55,"orders":1},{"quantity":4950,"price":11.5,"orders":3},{"quantity":6600,"price":11.45,"orders":3},{"quantity":1650,"price":11.4,"orders":1},{"quantity":1650,"price":11.35,"orders":1}],"sell":[{"quantity":3300,"price":11.65,"orders":2},{"quantity":4950,"price":11.7,"orders":3},{"quantity":3300,"price":11.75,"orders":1},{"quantity":1650,"price":11.8,"orders":1},{"quantity":3300,"price":11.85,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":11.4,"volume":1631850,"average_price":9.63,"oi":463650.0,"net_change":2.8,"total_buy_quantity":227700.0,"total_sell_quantity":221100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1749031159721","oi_day_high":585750.0,"oi_day_low":463650.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":28.0,"high":29.3,"low":20.9,"close":21.85},"depth":{"buy":[{"quantity":550,"price":21.7,"orders":1},{"quantity":4400,"price":21.65,"orders":5},{"quantity":3850,"price":21.6,"orders":5},{"quantity":2750,"price":21.55,"orders":5},{"quantity":1100,"price":21.5,"orders":2}],"sell":[{"quantity":1100,"price":21.85,"orders":2},{"quantity":2750,"price":21.9,"orders":5},{"quantity":5500,"price":21.95,"orders":6},{"quantity":4950,"price":22.0,"orders":7},{"quantity":1650,"price":22.05,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":21.85,"volume":3213100,"average_price":24.51,"oi":1434400.0,"net_change":-6.15,"total_buy_quantity":350900.0,"total_sell_quantity":233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.8,"last_trade_time":"1749031194873","oi_day_high":1464100.0,"oi_day_low":1167650.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":3.75,"high":3.85,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":27000,"price":2.95,"orders":2},{"quantity":94500,"price":2.9,"orders":6},{"quantity":54000,"price":2.85,"orders":3},{"quantity":40500,"price":2.8,"orders":2},{"quantity":67500,"price":2.75,"orders":3}],"sell":[{"quantity":40500,"price":3.0,"orders":3},{"quantity":94500,"price":3.05,"orders":5},{"quantity":40500,"price":3.1,"orders":2},{"quantity":67500,"price":3.15,"orders":3},{"quantity":27000,"price":3.2,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":2.95,"volume":2308500,"average_price":3.29,"oi":3226500.0,"net_change":0.15,"total_buy_quantity":1039500.0,"total_sell_quantity":2160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1749031156263","oi_day_high":3280500.0,"oi_day_low":3091500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":2.4,"high":3.45,"low":2.25,"close":3.35},"depth":{"buy":[{"quantity":32000,"price":3.35,"orders":4},{"quantity":102400,"price":3.3,"orders":11},{"quantity":83200,"price":3.25,"orders":9},{"quantity":51200,"price":3.2,"orders":6},{"quantity":51200,"price":3.15,"orders":5}],"sell":[{"quantity":32000,"price":3.4,"orders":5},{"quantity":89600,"price":3.45,"orders":10},{"quantity":44800,"price":3.5,"orders":6},{"quantity":51200,"price":3.55,"orders":5},{"quantity":12800,"price":3.6,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":3.35,"volume":2259200,"average_price":3.1,"oi":1344000.0,"net_change":0.95,"total_buy_quantity":1849600.0,"total_sell_quantity":1414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1749031194207","oi_day_high":1356800.0,"oi_day_low":940800.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":1.8,"high":1.85,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":75000,"price":1.8,"orders":7},{"quantity":157500,"price":1.75,"orders":10},{"quantity":127500,"price":1.7,"orders":7},{"quantity":150000,"price":1.65,"orders":7},{"quantity":210000,"price":1.6,"orders":16}],"sell":[{"quantity":210000,"price":1.85,"orders":19},{"quantity":150000,"price":1.9,"orders":11},{"quantity":82500,"price":1.95,"orders":5},{"quantity":60000,"price":2.0,"orders":8},{"quantity":30000,"price":2.05,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":1.8,"volume":9030000,"average_price":1.67,"oi":7665000.0,"net_change":0.0,"total_buy_quantity":6480000.0,"total_sell_quantity":2122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749031173961","oi_day_high":8047500.0,"oi_day_low":7320000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":51.7,"high":58.25,"low":50.7,"close":51.2},"depth":{"buy":[{"quantity":400,"price":50.9,"orders":1},{"quantity":400,"price":50.5,"orders":1},{"quantity":4000,"price":46.9,"orders":1},{"quantity":5600,"price":45.45,"orders":1},{"quantity":2000,"price":43.75,"orders":1}],"sell":[{"quantity":400,"price":52.1,"orders":1},{"quantity":400,"price":52.15,"orders":1},{"quantity":400,"price":52.25,"orders":1},{"quantity":400,"price":52.3,"orders":1},{"quantity":800,"price":52.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":51.2,"volume":23200,"average_price":52.94,"oi":54800.0,"net_change":-0.5,"total_buy_quantity":22800.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":103.3,"last_trade_time":"1749029224069","oi_day_high":56000.0,"oi_day_low":51200.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":6.85,"high":7.0,"low":5.5,"close":6.55},"depth":{"buy":[{"quantity":4200,"price":6.55,"orders":4},{"quantity":15750,"price":6.5,"orders":12},{"quantity":13650,"price":6.45,"orders":8},{"quantity":6300,"price":6.4,"orders":4},{"quantity":9450,"price":6.35,"orders":6}],"sell":[{"quantity":2100,"price":6.6,"orders":2},{"quantity":11550,"price":6.65,"orders":7},{"quantity":18900,"price":6.7,"orders":10},{"quantity":14700,"price":6.75,"orders":7},{"quantity":9450,"price":6.8,"orders":6}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":6.55,"volume":3049200,"average_price":6.34,"oi":4569600.0,"net_change":-0.4,"total_buy_quantity":342300.0,"total_sell_quantity":931350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1749031193072","oi_day_high":4648350.0,"oi_day_low":4521300.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":4.0,"high":4.15,"low":2.9,"close":3.85},"depth":{"buy":[{"quantity":21000,"price":3.85,"orders":7},{"quantity":22500,"price":3.8,"orders":8},{"quantity":24000,"price":3.75,"orders":8},{"quantity":16500,"price":3.7,"orders":3},{"quantity":24000,"price":3.65,"orders":8}],"sell":[{"quantity":16500,"price":3.9,"orders":3},{"quantity":40500,"price":3.95,"orders":11},{"quantity":42000,"price":4.0,"orders":13},{"quantity":36000,"price":4.05,"orders":12},{"quantity":33000,"price":4.1,"orders":11}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":3.85,"volume":5026500,"average_price":3.43,"oi":6144000.0,"net_change":-0.2,"total_buy_quantity":727500.0,"total_sell_quantity":969000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1749031199881","oi_day_high":6250500.0,"oi_day_low":5347500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":29.0,"high":40.35,"low":27.4,"close":38.15},"depth":{"buy":[{"quantity":600,"price":37.4,"orders":2},{"quantity":300,"price":37.2,"orders":1},{"quantity":300,"price":37.15,"orders":1},{"quantity":900,"price":37.1,"orders":1},{"quantity":900,"price":37.0,"orders":1}],"sell":[{"quantity":300,"price":38.15,"orders":1},{"quantity":300,"price":38.2,"orders":1},{"quantity":300,"price":38.25,"orders":1},{"quantity":300,"price":38.3,"orders":1},{"quantity":300,"price":38.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":38.15,"volume":295200,"average_price":37.46,"oi":153300.0,"net_change":8.95,"total_buy_quantity":72300.0,"total_sell_quantity":63300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1749031188880","oi_day_high":153900.0,"oi_day_low":90000.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":1.65,"high":1.95,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":162000,"price":1.2,"orders":10},{"quantity":135000,"price":1.15,"orders":4},{"quantity":128250,"price":1.1,"orders":5},{"quantity":101250,"price":1.05,"orders":3},{"quantity":94500,"price":1.0,"orders":2}],"sell":[{"quantity":94500,"price":1.3,"orders":8},{"quantity":54000,"price":1.35,"orders":5},{"quantity":74250,"price":1.4,"orders":7},{"quantity":101250,"price":1.45,"orders":7},{"quantity":87750,"price":1.5,"orders":6}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":1.25,"volume":2180250,"average_price":1.53,"oi":1275750.0,"net_change":-0.45,"total_buy_quantity":2808000.0,"total_sell_quantity":1701000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1749030839542","oi_day_high":1417500.0,"oi_day_low":1221750.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":34.35,"high":51.15,"low":32.3,"close":43.9},"depth":{"buy":[{"quantity":475,"price":43.55,"orders":1},{"quantity":950,"price":43.5,"orders":2},{"quantity":475,"price":43.45,"orders":1},{"quantity":475,"price":43.4,"orders":1},{"quantity":1900,"price":43.35,"orders":3}],"sell":[{"quantity":475,"price":43.8,"orders":1},{"quantity":475,"price":43.85,"orders":1},{"quantity":1900,"price":43.9,"orders":1},{"quantity":475,"price":43.95,"orders":1},{"quantity":1425,"price":44.0,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":43.9,"volume":3282725,"average_price":44.06,"oi":1710475.0,"net_change":13.8,"total_buy_quantity":227525.0,"total_sell_quantity":107825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.05,"last_trade_time":"1749031183219","oi_day_high":1795500.0,"oi_day_low":1710475.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":133.6,"high":134.0,"low":98.0,"close":107.0},"depth":{"buy":[{"quantity":75,"price":106.6,"orders":1},{"quantity":150,"price":106.55,"orders":2},{"quantity":300,"price":106.5,"orders":2},{"quantity":225,"price":106.45,"orders":1},{"quantity":150,"price":106.25,"orders":1}],"sell":[{"quantity":150,"price":107.0,"orders":2},{"quantity":75,"price":107.9,"orders":1},{"quantity":75,"price":107.95,"orders":1},{"quantity":900,"price":108.0,"orders":1},{"quantity":75,"price":108.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":107.0,"volume":163350,"average_price":110.5,"oi":129525.0,"net_change":-17.1,"total_buy_quantity":12975.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.25,"last_trade_time":"1749031191746","oi_day_high":134400.0,"oi_day_low":109800.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":235.4,"high":293.1,"low":229.1,"close":274.05},"depth":{"buy":[{"quantity":100,"price":271.65,"orders":1},{"quantity":100,"price":271.6,"orders":1},{"quantity":100,"price":270.55,"orders":1},{"quantity":100,"price":270.5,"orders":1},{"quantity":100,"price":270.45,"orders":1}],"sell":[{"quantity":100,"price":274.45,"orders":1},{"quantity":100,"price":274.5,"orders":1},{"quantity":100,"price":274.9,"orders":1},{"quantity":200,"price":274.95,"orders":1},{"quantity":100,"price":277.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":274.05,"volume":34700,"average_price":266.44,"oi":118300.0,"net_change":36.7,"total_buy_quantity":7700.0,"total_sell_quantity":11900.0,"lower_circuit_limit":11.95,"upper_circuit_limit":462.75,"last_trade_time":"1749031103914","oi_day_high":122300.0,"oi_day_low":116700.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":1.85,"high":2.25,"low":1.75,"close":1.9},"depth":{"buy":[{"quantity":92250,"price":1.85,"orders":7},{"quantity":41000,"price":1.8,"orders":3},{"quantity":92250,"price":1.75,"orders":7},{"quantity":51250,"price":1.7,"orders":4},{"quantity":102500,"price":1.65,"orders":4}],"sell":[{"quantity":51250,"price":1.95,"orders":4},{"quantity":61500,"price":2.0,"orders":6},{"quantity":30750,"price":2.05,"orders":2},{"quantity":10250,"price":2.1,"orders":1},{"quantity":10250,"price":2.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":1.9,"volume":1609250,"average_price":1.99,"oi":1230000.0,"net_change":-0.2,"total_buy_quantity":1517000.0,"total_sell_quantity":1096750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749030753934","oi_day_high":1281250.0,"oi_day_low":1096750.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":6.45,"high":6.5,"low":4.8,"close":5.8},"depth":{"buy":[{"quantity":16800,"price":5.8,"orders":4},{"quantity":22400,"price":5.75,"orders":6},{"quantity":19600,"price":5.7,"orders":4},{"quantity":22400,"price":5.65,"orders":4},{"quantity":14000,"price":5.6,"orders":3}],"sell":[{"quantity":5600,"price":5.9,"orders":2},{"quantity":11200,"price":5.95,"orders":3},{"quantity":22400,"price":6.0,"orders":4},{"quantity":22400,"price":6.05,"orders":5},{"quantity":16800,"price":6.1,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":5.8,"volume":5121200,"average_price":5.7,"oi":4043200.0,"net_change":-0.9,"total_buy_quantity":719600.0,"total_sell_quantity":795200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749031188313","oi_day_high":4558400.0,"oi_day_low":3981600.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":228.5,"high":475.0,"low":228.5,"close":395.0},"depth":{"buy":[{"quantity":50,"price":393.65,"orders":1},{"quantity":50,"price":393.45,"orders":1},{"quantity":50,"price":393.4,"orders":1},{"quantity":50,"price":393.1,"orders":1},{"quantity":150,"price":393.05,"orders":2}],"sell":[{"quantity":50,"price":399.9,"orders":1},{"quantity":50,"price":403.6,"orders":1},{"quantity":200,"price":403.65,"orders":1},{"quantity":50,"price":404.95,"orders":1},{"quantity":150,"price":405.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":395.0,"volume":321900,"average_price":358.97,"oi":49250.0,"net_change":163.55,"total_buy_quantity":22350.0,"total_sell_quantity":11050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":516.25,"last_trade_time":"1749031193872","oi_day_high":71250.0,"oi_day_low":49250.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.85,"high":3.35,"low":2.75,"close":3.3},"depth":{"buy":[{"quantity":11250,"price":3.25,"orders":2},{"quantity":28125,"price":3.2,"orders":5},{"quantity":22500,"price":3.15,"orders":4},{"quantity":11250,"price":3.1,"orders":2},{"quantity":28125,"price":3.05,"orders":2}],"sell":[{"quantity":50625,"price":3.35,"orders":7},{"quantity":28125,"price":3.4,"orders":4},{"quantity":33750,"price":3.45,"orders":4},{"quantity":33750,"price":3.5,"orders":6},{"quantity":5625,"price":3.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":3.3,"volume":708750,"average_price":3.02,"oi":590625.0,"net_change":0.6,"total_buy_quantity":410625.0,"total_sell_quantity":753750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749031085645","oi_day_high":618750.0,"oi_day_low":579375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":33.75,"high":35.0,"low":25.6,"close":26.4},"depth":{"buy":[{"quantity":500,"price":26.7,"orders":1},{"quantity":500,"price":26.65,"orders":1},{"quantity":500,"price":26.6,"orders":1},{"quantity":500,"price":26.2,"orders":1},{"quantity":500,"price":26.15,"orders":1}],"sell":[{"quantity":500,"price":26.95,"orders":1},{"quantity":500,"price":27.3,"orders":1},{"quantity":500,"price":27.35,"orders":1},{"quantity":1500,"price":27.45,"orders":2},{"quantity":500,"price":27.6,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":26.4,"volume":93000,"average_price":28.4,"oi":85500.0,"net_change":-7.35,"total_buy_quantity":143500.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":67.05,"last_trade_time":"1749031067937","oi_day_high":85500.0,"oi_day_low":67500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":4.35,"high":4.75,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":50000,"price":2.8,"orders":12},{"quantity":46000,"price":2.75,"orders":8},{"quantity":54000,"price":2.7,"orders":10},{"quantity":50000,"price":2.65,"orders":9},{"quantity":40000,"price":2.6,"orders":10}],"sell":[{"quantity":48000,"price":2.9,"orders":17},{"quantity":42000,"price":2.95,"orders":9},{"quantity":40000,"price":3.0,"orders":11},{"quantity":72000,"price":3.05,"orders":18},{"quantity":52000,"price":3.1,"orders":13}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":2.85,"volume":10016000,"average_price":3.46,"oi":5022000.0,"net_change":-2.1,"total_buy_quantity":716000.0,"total_sell_quantity":1562000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1749031194900","oi_day_high":5040000.0,"oi_day_low":4096000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":41.0,"high":41.95,"low":33.5,"close":36.85},"depth":{"buy":[{"quantity":400,"price":36.6,"orders":1},{"quantity":400,"price":36.55,"orders":1},{"quantity":800,"price":36.3,"orders":2},{"quantity":1200,"price":36.25,"orders":3},{"quantity":400,"price":36.2,"orders":1}],"sell":[{"quantity":400,"price":36.9,"orders":1},{"quantity":400,"price":36.95,"orders":1},{"quantity":400,"price":37.0,"orders":1},{"quantity":400,"price":37.05,"orders":1},{"quantity":400,"price":37.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":36.85,"volume":1405600,"average_price":37.82,"oi":600000.0,"net_change":-2.25,"total_buy_quantity":299600.0,"total_sell_quantity":141200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.75,"last_trade_time":"1749031188962","oi_day_high":660000.0,"oi_day_low":585200.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":51.95,"high":54.8,"low":45.45,"close":49.15},"depth":{"buy":[{"quantity":400,"price":49.2,"orders":1},{"quantity":1200,"price":49.15,"orders":3},{"quantity":1600,"price":49.1,"orders":4},{"quantity":1600,"price":49.05,"orders":4},{"quantity":1600,"price":49.0,"orders":3}],"sell":[{"quantity":1200,"price":49.45,"orders":3},{"quantity":800,"price":49.5,"orders":2},{"quantity":2800,"price":49.55,"orders":4},{"quantity":2000,"price":49.6,"orders":3},{"quantity":2400,"price":49.65,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":49.15,"volume":280000,"average_price":49.28,"oi":555200.0,"net_change":-6.3,"total_buy_quantity":45200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":99.6,"last_trade_time":"1749031158277","oi_day_high":558400.0,"oi_day_low":530800.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":75.15,"high":82.35,"low":60.25,"close":61.65},"depth":{"buy":[{"quantity":150,"price":61.75,"orders":1},{"quantity":150,"price":61.7,"orders":1},{"quantity":300,"price":61.6,"orders":2},{"quantity":300,"price":61.5,"orders":2},{"quantity":300,"price":61.35,"orders":2}],"sell":[{"quantity":150,"price":62.05,"orders":1},{"quantity":150,"price":62.1,"orders":1},{"quantity":150,"price":63.0,"orders":1},{"quantity":150,"price":63.05,"orders":1},{"quantity":300,"price":63.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":61.65,"volume":298950,"average_price":70.09,"oi":253800.0,"net_change":-15.0,"total_buy_quantity":35400.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.95,"last_trade_time":"1749031192027","oi_day_high":254850.0,"oi_day_low":192750.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":17.1,"high":19.8,"low":14.75,"close":14.75},"depth":{"buy":[{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.7,"orders":1},{"quantity":2000,"price":14.65,"orders":2},{"quantity":3000,"price":14.6,"orders":2}],"sell":[{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.1,"orders":2},{"quantity":1000,"price":15.2,"orders":1},{"quantity":1000,"price":15.25,"orders":1},{"quantity":1000,"price":15.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":14.75,"volume":131000,"average_price":16.9,"oi":344000.0,"net_change":-5.3,"total_buy_quantity":159000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1749031180883","oi_day_high":345000.0,"oi_day_low":328000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":25.0,"high":25.8,"low":21.6,"close":25.0},"depth":{"buy":[{"quantity":800,"price":24.9,"orders":1},{"quantity":800,"price":24.85,"orders":1},{"quantity":800,"price":24.8,"orders":1},{"quantity":800,"price":24.2,"orders":1},{"quantity":800,"price":24.1,"orders":1}],"sell":[{"quantity":800,"price":25.55,"orders":1},{"quantity":1600,"price":26.35,"orders":1},{"quantity":800,"price":26.7,"orders":1},{"quantity":12000,"price":29.25,"orders":1},{"quantity":5600,"price":29.85,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":25.0,"volume":26400,"average_price":24.05,"oi":67200.0,"net_change":-0.1,"total_buy_quantity":85600.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1749031198621","oi_day_high":70400.0,"oi_day_low":67200.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":5800,"price":1.4,"orders":1},{"quantity":23200,"price":1.35,"orders":3},{"quantity":5800,"price":1.3,"orders":1},{"quantity":17400,"price":1.25,"orders":2},{"quantity":5800,"price":1.2,"orders":1}],"sell":[{"quantity":11600,"price":1.6,"orders":2},{"quantity":17400,"price":1.65,"orders":2},{"quantity":5800,"price":1.7,"orders":1},{"quantity":17400,"price":1.75,"orders":2},{"quantity":5800,"price":1.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.65,"volume":34800,"average_price":1.86,"oi":174000.0,"net_change":-0.35,"total_buy_quantity":400200.0,"total_sell_quantity":684400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1749014546176","oi_day_high":179800.0,"oi_day_low":174000.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":18.85,"high":23.95,"low":16.35,"close":21.4},"depth":{"buy":[{"quantity":1250,"price":21.35,"orders":2},{"quantity":625,"price":21.3,"orders":1},{"quantity":1875,"price":21.25,"orders":2},{"quantity":625,"price":21.2,"orders":1},{"quantity":625,"price":21.15,"orders":1}],"sell":[{"quantity":625,"price":21.6,"orders":1},{"quantity":1250,"price":21.65,"orders":2},{"quantity":625,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":1},{"quantity":625,"price":21.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":21.4,"volume":208750,"average_price":20.87,"oi":222500.0,"net_change":0.6,"total_buy_quantity":214375.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1749031192971","oi_day_high":227500.0,"oi_day_low":211875.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":124.9,"high":124.9,"low":124.9,"close":124.9},"depth":{"buy":[{"quantity":250,"price":107.1,"orders":1},{"quantity":250,"price":106.95,"orders":1},{"quantity":1750,"price":102.65,"orders":2},{"quantity":1250,"price":100.75,"orders":1},{"quantity":2500,"price":98.25,"orders":1}],"sell":[{"quantity":250,"price":116.9,"orders":1},{"quantity":500,"price":116.95,"orders":1},{"quantity":250,"price":119.95,"orders":1},{"quantity":1000,"price":125.7,"orders":1},{"quantity":750,"price":128.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":124.9,"volume":0,"average_price":0.0,"oi":2750.0,"net_change":0.0,"total_buy_quantity":8750.0,"total_sell_quantity":16500.0,"lower_circuit_limit":42.85,"upper_circuit_limit":206.95,"last_trade_time":"1748940252000","oi_day_high":2750.0,"oi_day_low":2500.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":227.0,"high":228.0,"low":227.0,"close":228.0},"depth":{"buy":[{"quantity":275,"price":220.25,"orders":1},{"quantity":1375,"price":217.0,"orders":1},{"quantity":2750,"price":214.0,"orders":1},{"quantity":1100,"price":213.95,"orders":1},{"quantity":2750,"price":213.55,"orders":1}],"sell":[{"quantity":275,"price":225.3,"orders":1},{"quantity":275,"price":225.4,"orders":1},{"quantity":275,"price":225.5,"orders":1},{"quantity":1100,"price":244.6,"orders":1},{"quantity":2750,"price":244.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":228.0,"volume":550,"average_price":227.5,"oi":39600.0,"net_change":40.5,"total_buy_quantity":19250.0,"total_sell_quantity":19800.0,"lower_circuit_limit":77.75,"upper_circuit_limit":297.25,"last_trade_time":"1749030872339","oi_day_high":39600.0,"oi_day_low":39600.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":177.55,"high":183.0,"low":138.6,"close":149.1},"depth":{"buy":[{"quantity":100,"price":148.0,"orders":1},{"quantity":100,"price":147.85,"orders":1},{"quantity":100,"price":147.6,"orders":1},{"quantity":200,"price":147.55,"orders":1},{"quantity":100,"price":146.2,"orders":1}],"sell":[{"quantity":100,"price":150.1,"orders":1},{"quantity":100,"price":150.85,"orders":1},{"quantity":100,"price":150.9,"orders":1},{"quantity":100,"price":151.2,"orders":1},{"quantity":100,"price":151.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":149.1,"volume":149300,"average_price":154.92,"oi":49600.0,"net_change":-45.3,"total_buy_quantity":17500.0,"total_sell_quantity":22200.0,"lower_circuit_limit":14.35,"upper_circuit_limit":374.45,"last_trade_time":"1749031185140","oi_day_high":54900.0,"oi_day_low":39700.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":18.2,"high":21.0,"low":10.8,"close":11.1},"depth":{"buy":[{"quantity":1250,"price":11.15,"orders":1},{"quantity":2500,"price":11.1,"orders":2},{"quantity":5000,"price":11.05,"orders":4},{"quantity":2500,"price":11.0,"orders":2},{"quantity":1250,"price":10.9,"orders":1}],"sell":[{"quantity":1250,"price":11.3,"orders":1},{"quantity":1250,"price":11.35,"orders":1},{"quantity":3750,"price":11.4,"orders":3},{"quantity":1250,"price":11.45,"orders":1},{"quantity":1250,"price":11.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":11.1,"volume":1363750,"average_price":15.75,"oi":211250.0,"net_change":-13.8,"total_buy_quantity":462500.0,"total_sell_quantity":203750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1749031161950","oi_day_high":252500.0,"oi_day_low":150000.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":125.9,"high":139.8,"low":107.35,"close":133.0},"depth":{"buy":[{"quantity":125,"price":131.7,"orders":1},{"quantity":125,"price":131.4,"orders":1},{"quantity":250,"price":131.15,"orders":1},{"quantity":125,"price":131.05,"orders":1},{"quantity":250,"price":130.25,"orders":1}],"sell":[{"quantity":125,"price":133.85,"orders":1},{"quantity":250,"price":134.0,"orders":1},{"quantity":250,"price":134.05,"orders":1},{"quantity":250,"price":134.1,"orders":1},{"quantity":250,"price":135.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":133.0,"volume":292625,"average_price":124.5,"oi":102375.0,"net_change":-6.4,"total_buy_quantity":22250.0,"total_sell_quantity":40500.0,"lower_circuit_limit":4.5,"upper_circuit_limit":274.3,"last_trade_time":"1749031192161","oi_day_high":117750.0,"oi_day_low":97250.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":33.55,"high":36.2,"low":30.8,"close":33.9},"depth":{"buy":[{"quantity":575,"price":33.8,"orders":1},{"quantity":575,"price":33.75,"orders":1},{"quantity":1150,"price":33.55,"orders":2},{"quantity":575,"price":33.45,"orders":1},{"quantity":575,"price":33.4,"orders":1}],"sell":[{"quantity":575,"price":34.15,"orders":1},{"quantity":575,"price":34.2,"orders":1},{"quantity":575,"price":34.3,"orders":1},{"quantity":575,"price":34.35,"orders":1},{"quantity":575,"price":34.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":33.9,"volume":154100,"average_price":33.73,"oi":368000.0,"net_change":-1.25,"total_buy_quantity":64400.0,"total_sell_quantity":98325.0,"lower_circuit_limit":1.85,"upper_circuit_limit":68.45,"last_trade_time":"1749031006920","oi_day_high":383525.0,"oi_day_low":365125.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":120.0,"high":133.8,"low":108.3,"close":112.6},"depth":{"buy":[{"quantity":100,"price":112.05,"orders":1},{"quantity":100,"price":112.0,"orders":1},{"quantity":200,"price":111.9,"orders":2},{"quantity":200,"price":111.6,"orders":2},{"quantity":100,"price":111.55,"orders":1}],"sell":[{"quantity":100,"price":113.45,"orders":1},{"quantity":100,"price":113.5,"orders":1},{"quantity":200,"price":115.2,"orders":2},{"quantity":100,"price":115.3,"orders":1},{"quantity":100,"price":115.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":112.6,"volume":57700,"average_price":118.99,"oi":136400.0,"net_change":-9.9,"total_buy_quantity":40000.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.1,"last_trade_time":"1749031196354","oi_day_high":136700.0,"oi_day_low":129600.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":49.9,"high":59.0,"low":38.55,"close":58.0},"depth":{"buy":[{"quantity":367,"price":57.7,"orders":1},{"quantity":367,"price":57.65,"orders":1},{"quantity":367,"price":57.35,"orders":1},{"quantity":367,"price":57.1,"orders":1},{"quantity":734,"price":57.05,"orders":2}],"sell":[{"quantity":1101,"price":58.0,"orders":3},{"quantity":367,"price":58.65,"orders":1},{"quantity":367,"price":58.7,"orders":1},{"quantity":367,"price":58.8,"orders":1},{"quantity":367,"price":58.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":58.0,"volume":543160,"average_price":50.67,"oi":334337.0,"net_change":10.95,"total_buy_quantity":40003.0,"total_sell_quantity":74868.0,"lower_circuit_limit":5.05,"upper_circuit_limit":89.05,"last_trade_time":"1749031192111","oi_day_high":387552.0,"oi_day_low":334337.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":62.3,"high":71.0,"low":62.3,"close":64.2},"depth":{"buy":[{"quantity":425,"price":65.2,"orders":1},{"quantity":425,"price":64.95,"orders":1},{"quantity":425,"price":63.35,"orders":1},{"quantity":425,"price":63.3,"orders":1},{"quantity":1700,"price":61.1,"orders":1}],"sell":[{"quantity":425,"price":67.5,"orders":1},{"quantity":425,"price":67.55,"orders":1},{"quantity":850,"price":67.75,"orders":1},{"quantity":850,"price":68.35,"orders":1},{"quantity":425,"price":68.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":64.2,"volume":9775,"average_price":67.0,"oi":59500.0,"net_change":2.7,"total_buy_quantity":26350.0,"total_sell_quantity":43775.0,"lower_circuit_limit":4.85,"upper_circuit_limit":118.15,"last_trade_time":"1749029635681","oi_day_high":60350.0,"oi_day_low":57375.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":10.9,"high":11.6,"low":7.9,"close":8.95},"depth":{"buy":[{"quantity":3800,"price":8.9,"orders":2},{"quantity":950,"price":8.8,"orders":1},{"quantity":950,"price":8.75,"orders":1},{"quantity":950,"price":8.7,"orders":1},{"quantity":950,"price":8.65,"orders":1}],"sell":[{"quantity":950,"price":9.1,"orders":1},{"quantity":950,"price":9.15,"orders":1},{"quantity":1900,"price":9.2,"orders":2},{"quantity":950,"price":9.25,"orders":1},{"quantity":950,"price":9.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":8.95,"volume":688750,"average_price":8.96,"oi":1140950.0,"net_change":-1.9,"total_buy_quantity":177650.0,"total_sell_quantity":270750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1749031153802","oi_day_high":1155200.0,"oi_day_low":1112450.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":10.15,"high":11.25,"low":6.7,"close":6.7},"depth":{"buy":[{"quantity":1650,"price":6.65,"orders":1},{"quantity":14850,"price":6.6,"orders":5},{"quantity":8250,"price":6.55,"orders":3},{"quantity":3300,"price":6.5,"orders":1},{"quantity":3300,"price":6.45,"orders":1}],"sell":[{"quantity":11550,"price":6.75,"orders":6},{"quantity":8250,"price":6.8,"orders":4},{"quantity":9900,"price":6.85,"orders":4},{"quantity":8250,"price":6.9,"orders":4},{"quantity":1650,"price":6.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":6.7,"volume":1529550,"average_price":9.03,"oi":481800.0,"net_change":-3.45,"total_buy_quantity":311850.0,"total_sell_quantity":283800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1749031179261","oi_day_high":645150.0,"oi_day_low":433950.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":23.3,"high":24.5,"low":18.9,"close":19.5},"depth":{"buy":[{"quantity":2000,"price":19.4,"orders":2},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":6000,"price":19.25,"orders":5},{"quantity":1000,"price":19.2,"orders":1}],"sell":[{"quantity":2000,"price":19.6,"orders":2},{"quantity":1000,"price":19.65,"orders":1},{"quantity":3000,"price":19.7,"orders":3},{"quantity":3000,"price":19.75,"orders":2},{"quantity":1000,"price":19.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":19.5,"volume":669000,"average_price":20.41,"oi":917000.0,"net_change":-3.5,"total_buy_quantity":125000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":45.05,"last_trade_time":"1749031174525","oi_day_high":917000.0,"oi_day_low":855000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":215.0,"high":233.0,"low":190.0,"close":215.05},"depth":{"buy":[{"quantity":125,"price":212.8,"orders":1},{"quantity":125,"price":212.75,"orders":1},{"quantity":125,"price":212.65,"orders":1},{"quantity":125,"price":212.6,"orders":1},{"quantity":125,"price":211.15,"orders":1}],"sell":[{"quantity":125,"price":215.65,"orders":1},{"quantity":250,"price":216.0,"orders":1},{"quantity":375,"price":217.7,"orders":1},{"quantity":125,"price":217.75,"orders":1},{"quantity":125,"price":221.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":215.05,"volume":224625,"average_price":218.44,"oi":133500.0,"net_change":6.25,"total_buy_quantity":12750.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.1,"last_trade_time":"1749031195129","oi_day_high":162125.0,"oi_day_low":133500.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":103.25,"high":119.85,"low":90.0,"close":112.5},"depth":{"buy":[{"quantity":100,"price":112.25,"orders":1},{"quantity":200,"price":112.0,"orders":2},{"quantity":100,"price":111.0,"orders":1},{"quantity":100,"price":110.6,"orders":1},{"quantity":200,"price":110.0,"orders":2}],"sell":[{"quantity":100,"price":112.8,"orders":1},{"quantity":100,"price":112.9,"orders":1},{"quantity":100,"price":114.55,"orders":1},{"quantity":200,"price":114.6,"orders":1},{"quantity":200,"price":114.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":112.5,"volume":59100,"average_price":108.02,"oi":50400.0,"net_change":18.15,"total_buy_quantity":27200.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.05,"last_trade_time":"1749031184943","oi_day_high":51200.0,"oi_day_low":46300.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":17.35,"high":17.35,"low":8.8,"close":9.0},"depth":{"buy":[{"quantity":1600,"price":8.95,"orders":2},{"quantity":2400,"price":8.9,"orders":3},{"quantity":800,"price":8.85,"orders":1},{"quantity":800,"price":8.8,"orders":1},{"quantity":800,"price":8.75,"orders":1}],"sell":[{"quantity":1600,"price":9.15,"orders":2},{"quantity":800,"price":9.2,"orders":1},{"quantity":1600,"price":9.25,"orders":2},{"quantity":1600,"price":9.3,"orders":2},{"quantity":2400,"price":9.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":9.0,"volume":476000,"average_price":11.29,"oi":113600.0,"net_change":-8.5,"total_buy_quantity":148000.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1749031012298","oi_day_high":116000.0,"oi_day_low":76800.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":26.95,"high":28.35,"low":21.2,"close":21.45},"depth":{"buy":[{"quantity":1550,"price":21.55,"orders":2},{"quantity":775,"price":21.5,"orders":1},{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.2,"orders":1},{"quantity":1550,"price":21.05,"orders":1}],"sell":[{"quantity":775,"price":21.85,"orders":1},{"quantity":775,"price":21.9,"orders":1},{"quantity":775,"price":22.1,"orders":1},{"quantity":775,"price":22.15,"orders":1},{"quantity":775,"price":22.2,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":21.45,"volume":218550,"average_price":24.7,"oi":359600.0,"net_change":-5.85,"total_buy_quantity":122450.0,"total_sell_quantity":168175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.6,"last_trade_time":"1749031118780","oi_day_high":359600.0,"oi_day_low":310000.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":20.55,"high":25.65,"low":14.75,"close":15.15},"depth":{"buy":[{"quantity":550,"price":14.8,"orders":1},{"quantity":1100,"price":14.75,"orders":1},{"quantity":1100,"price":14.65,"orders":1},{"quantity":1650,"price":14.5,"orders":2},{"quantity":1650,"price":14.45,"orders":2}],"sell":[{"quantity":1650,"price":15.05,"orders":2},{"quantity":2200,"price":15.15,"orders":2},{"quantity":550,"price":15.2,"orders":1},{"quantity":550,"price":15.3,"orders":1},{"quantity":1100,"price":15.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":15.15,"volume":160050,"average_price":19.62,"oi":172150.0,"net_change":-5.7,"total_buy_quantity":98450.0,"total_sell_quantity":95700.0,"lower_circuit_limit":0.25,"upper_circuit_limit":41.45,"last_trade_time":"1749031168679","oi_day_high":173250.0,"oi_day_low":152900.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.95,"high":1.05,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":1456000,"price":0.85,"orders":14},{"quantity":4498000,"price":0.8,"orders":52},{"quantity":3380000,"price":0.75,"orders":35},{"quantity":4082000,"price":0.7,"orders":34},{"quantity":4550000,"price":0.65,"orders":27}],"sell":[{"quantity":1950000,"price":0.9,"orders":44},{"quantity":3172000,"price":0.95,"orders":39},{"quantity":3120000,"price":1.0,"orders":59},{"quantity":1950000,"price":1.05,"orders":24},{"quantity":546000,"price":1.1,"orders":17}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.9,"volume":141544000,"average_price":0.81,"oi":9.0402E7,"net_change":0.0,"total_buy_quantity":8.2134E7,"total_sell_quantity":1.5782E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1749031195498","oi_day_high":9.1338E7,"oi_day_low":8.5852E7},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":8.95,"high":10.7,"low":7.35,"close":7.4},"depth":{"buy":[{"quantity":3050,"price":7.0,"orders":2},{"quantity":1525,"price":6.8,"orders":1},{"quantity":1525,"price":6.75,"orders":1},{"quantity":1525,"price":6.6,"orders":1},{"quantity":39650,"price":6.55,"orders":1}],"sell":[{"quantity":3050,"price":7.4,"orders":2},{"quantity":1525,"price":7.5,"orders":1},{"quantity":3050,"price":7.55,"orders":2},{"quantity":1525,"price":7.6,"orders":1},{"quantity":3050,"price":7.65,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":7.4,"volume":703025,"average_price":9.46,"oi":805200.0,"net_change":-0.55,"total_buy_quantity":236375.0,"total_sell_quantity":186050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749031172566","oi_day_high":837225.0,"oi_day_low":719800.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":5.55,"high":9.15,"low":5.35,"close":6.55},"depth":{"buy":[{"quantity":7050,"price":6.4,"orders":3},{"quantity":7050,"price":6.35,"orders":2},{"quantity":4700,"price":6.3,"orders":2},{"quantity":2350,"price":6.25,"orders":1},{"quantity":4700,"price":6.2,"orders":2}],"sell":[{"quantity":7050,"price":6.55,"orders":3},{"quantity":7050,"price":6.6,"orders":3},{"quantity":16450,"price":6.65,"orders":4},{"quantity":7050,"price":6.7,"orders":2},{"quantity":16450,"price":6.75,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":6.55,"volume":909450,"average_price":7.3,"oi":787250.0,"net_change":1.0,"total_buy_quantity":272600.0,"total_sell_quantity":331350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1749031142361","oi_day_high":794300.0,"oi_day_low":695600.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":2.45,"high":2.65,"low":2.0,"close":2.05},"depth":{"buy":[{"quantity":60000,"price":2.0,"orders":7},{"quantity":60000,"price":1.95,"orders":5},{"quantity":45000,"price":1.9,"orders":3},{"quantity":45000,"price":1.85,"orders":3},{"quantity":15000,"price":1.8,"orders":2}],"sell":[{"quantity":60000,"price":2.1,"orders":5},{"quantity":82500,"price":2.15,"orders":7},{"quantity":52500,"price":2.2,"orders":4},{"quantity":60000,"price":2.25,"orders":4},{"quantity":45000,"price":2.3,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":2.05,"volume":3795000,"average_price":2.34,"oi":5115000.0,"net_change":-0.3,"total_buy_quantity":3172500.0,"total_sell_quantity":1447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1749031026438","oi_day_high":5460000.0,"oi_day_low":5070000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":1099.85,"high":1100.0,"low":775.6,"close":1030.05},"depth":{"buy":[{"quantity":15,"price":1030.4,"orders":1},{"quantity":15,"price":1030.35,"orders":1},{"quantity":15,"price":1030.0,"orders":1},{"quantity":15,"price":988.85,"orders":1},{"quantity":15,"price":986.5,"orders":1}],"sell":[{"quantity":15,"price":1068.65,"orders":1},{"quantity":15,"price":1068.7,"orders":1},{"quantity":15,"price":1068.85,"orders":1},{"quantity":15,"price":1069.85,"orders":1},{"quantity":15,"price":1090.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":1030.05,"volume":1815,"average_price":1012.58,"oi":1320.0,"net_change":80.2,"total_buy_quantity":3300.0,"total_sell_quantity":1200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1961.5,"last_trade_time":"1749031148075","oi_day_high":1395.0,"oi_day_low":1080.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":29.55,"high":30.7,"low":22.35,"close":23.55},"depth":{"buy":[{"quantity":1100,"price":23.55,"orders":2},{"quantity":1100,"price":23.5,"orders":2},{"quantity":2750,"price":23.45,"orders":4},{"quantity":1100,"price":23.4,"orders":2},{"quantity":1100,"price":23.35,"orders":2}],"sell":[{"quantity":2750,"price":23.7,"orders":5},{"quantity":3300,"price":23.75,"orders":6},{"quantity":1650,"price":23.8,"orders":3},{"quantity":1650,"price":23.85,"orders":3},{"quantity":1650,"price":23.9,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":23.55,"volume":1816100,"average_price":24.38,"oi":2279200.0,"net_change":-8.75,"total_buy_quantity":3543100.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1749031199297","oi_day_high":2287450.0,"oi_day_low":2180750.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":30.1,"high":35.8,"low":27.55,"close":28.5},"depth":{"buy":[{"quantity":350,"price":28.5,"orders":1},{"quantity":350,"price":28.25,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":700,"price":28.1,"orders":2},{"quantity":350,"price":28.05,"orders":1}],"sell":[{"quantity":350,"price":28.7,"orders":1},{"quantity":700,"price":28.75,"orders":2},{"quantity":700,"price":28.8,"orders":2},{"quantity":5250,"price":28.85,"orders":1},{"quantity":350,"price":28.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":28.5,"volume":568050,"average_price":31.39,"oi":499100.0,"net_change":-2.9,"total_buy_quantity":242200.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.1,"last_trade_time":"1749031192016","oi_day_high":501900.0,"oi_day_low":474250.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":39.75,"high":41.6,"low":32.6,"close":36.2},"depth":{"buy":[{"quantity":400,"price":36.05,"orders":1},{"quantity":800,"price":36.0,"orders":2},{"quantity":800,"price":35.45,"orders":1},{"quantity":800,"price":34.85,"orders":1},{"quantity":800,"price":34.3,"orders":1}],"sell":[{"quantity":400,"price":36.3,"orders":1},{"quantity":400,"price":36.35,"orders":1},{"quantity":400,"price":36.4,"orders":1},{"quantity":400,"price":36.45,"orders":1},{"quantity":800,"price":36.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":36.2,"volume":140000,"average_price":36.07,"oi":148800.0,"net_change":-4.55,"total_buy_quantity":62800.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.6,"last_trade_time":"1749031095276","oi_day_high":148800.0,"oi_day_low":133200.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":136.45,"high":158.05,"low":118.7,"close":155.25},"depth":{"buy":[{"quantity":175,"price":154.15,"orders":1},{"quantity":175,"price":154.1,"orders":1},{"quantity":350,"price":153.45,"orders":2},{"quantity":350,"price":152.1,"orders":1},{"quantity":350,"price":152.05,"orders":1}],"sell":[{"quantity":175,"price":156.95,"orders":1},{"quantity":175,"price":157.15,"orders":1},{"quantity":175,"price":157.2,"orders":1},{"quantity":175,"price":157.25,"orders":1},{"quantity":175,"price":157.5,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":155.25,"volume":50925,"average_price":141.81,"oi":54950.0,"net_change":20.4,"total_buy_quantity":19425.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.25,"upper_circuit_limit":269.45,"last_trade_time":"1749031185664","oi_day_high":54950.0,"oi_day_low":43925.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":4.25,"high":4.5,"low":3.3,"close":4.1},"depth":{"buy":[{"quantity":13475,"price":4.0,"orders":5},{"quantity":19250,"price":3.95,"orders":7},{"quantity":13475,"price":3.9,"orders":4},{"quantity":19250,"price":3.85,"orders":6},{"quantity":5775,"price":3.8,"orders":3}],"sell":[{"quantity":9625,"price":4.1,"orders":3},{"quantity":21175,"price":4.15,"orders":7},{"quantity":9625,"price":4.2,"orders":4},{"quantity":15400,"price":4.25,"orders":5},{"quantity":17325,"price":4.3,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":4.1,"volume":1430275,"average_price":3.82,"oi":997150.0,"net_change":-0.1,"total_buy_quantity":502425.0,"total_sell_quantity":562100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749031146329","oi_day_high":1078000.0,"oi_day_low":808500.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":4.6,"high":5.6,"low":3.75,"close":4.8},"depth":{"buy":[{"quantity":2750,"price":4.85,"orders":1},{"quantity":22000,"price":4.8,"orders":4},{"quantity":38500,"price":4.75,"orders":8},{"quantity":19250,"price":4.7,"orders":4},{"quantity":19250,"price":4.65,"orders":5}],"sell":[{"quantity":22000,"price":4.9,"orders":8},{"quantity":35750,"price":4.95,"orders":7},{"quantity":57750,"price":5.0,"orders":10},{"quantity":60500,"price":5.05,"orders":9},{"quantity":24750,"price":5.1,"orders":5}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":4.8,"volume":6498250,"average_price":5.07,"oi":2634500.0,"net_change":0.55,"total_buy_quantity":756250.0,"total_sell_quantity":1724250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1749031199055","oi_day_high":3118500.0,"oi_day_low":2519000.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":12.3,"high":14.9,"low":11.3,"close":11.45},"depth":{"buy":[{"quantity":3225,"price":11.3,"orders":1},{"quantity":9675,"price":11.25,"orders":3},{"quantity":9675,"price":11.2,"orders":3},{"quantity":3225,"price":11.15,"orders":1},{"quantity":6450,"price":11.05,"orders":1}],"sell":[{"quantity":6450,"price":11.45,"orders":2},{"quantity":9675,"price":11.5,"orders":2},{"quantity":3225,"price":11.55,"orders":1},{"quantity":6450,"price":11.6,"orders":2},{"quantity":6450,"price":11.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":11.45,"volume":564375,"average_price":12.74,"oi":1428675.0,"net_change":-2.55,"total_buy_quantity":361200.0,"total_sell_quantity":454725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1749030807034","oi_day_high":1531875.0,"oi_day_low":1399650.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":56.15,"high":63.9,"low":55.05,"close":59.0},"depth":{"buy":[{"quantity":300,"price":59.1,"orders":1},{"quantity":300,"price":59.0,"orders":1},{"quantity":300,"price":57.1,"orders":1},{"quantity":900,"price":57.05,"orders":2},{"quantity":300,"price":57.0,"orders":1}],"sell":[{"quantity":300,"price":59.55,"orders":1},{"quantity":600,"price":59.6,"orders":2},{"quantity":300,"price":59.7,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":59.0,"volume":6300,"average_price":58.86,"oi":50700.0,"net_change":0.05,"total_buy_quantity":46200.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.55,"last_trade_time":"1749031183032","oi_day_high":51000.0,"oi_day_low":48600.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":78.45,"high":84.9,"low":72.65,"close":75.5},"depth":{"buy":[{"quantity":650,"price":75.4,"orders":1},{"quantity":650,"price":75.35,"orders":1},{"quantity":650,"price":75.3,"orders":1},{"quantity":1300,"price":75.15,"orders":1},{"quantity":1300,"price":74.95,"orders":1}],"sell":[{"quantity":650,"price":75.8,"orders":1},{"quantity":650,"price":75.85,"orders":1},{"quantity":650,"price":75.9,"orders":1},{"quantity":650,"price":76.0,"orders":1},{"quantity":1300,"price":76.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":75.5,"volume":74100,"average_price":76.88,"oi":151450.0,"net_change":6.85,"total_buy_quantity":87100.0,"total_sell_quantity":85800.0,"lower_circuit_limit":6.05,"upper_circuit_limit":131.25,"last_trade_time":"1749031187460","oi_day_high":153400.0,"oi_day_low":137800.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":61.65,"high":62.95,"low":32.8,"close":34.15},"depth":{"buy":[{"quantity":625,"price":33.95,"orders":1},{"quantity":625,"price":33.8,"orders":1},{"quantity":625,"price":33.35,"orders":1},{"quantity":625,"price":33.3,"orders":1},{"quantity":625,"price":33.25,"orders":1}],"sell":[{"quantity":3750,"price":34.2,"orders":2},{"quantity":1250,"price":34.5,"orders":2},{"quantity":1250,"price":35.05,"orders":2},{"quantity":625,"price":35.1,"orders":1},{"quantity":625,"price":35.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":34.15,"volume":765625,"average_price":38.57,"oi":167500.0,"net_change":-19.25,"total_buy_quantity":111875.0,"total_sell_quantity":122500.0,"lower_circuit_limit":7.6,"upper_circuit_limit":99.2,"last_trade_time":"1749031199108","oi_day_high":168750.0,"oi_day_low":72500.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":12.8,"high":14.35,"low":10.55,"close":11.1},"depth":{"buy":[{"quantity":4050,"price":11.0,"orders":3},{"quantity":4050,"price":10.95,"orders":2},{"quantity":4050,"price":10.9,"orders":2},{"quantity":2700,"price":10.85,"orders":1},{"quantity":2700,"price":10.55,"orders":1}],"sell":[{"quantity":8100,"price":11.15,"orders":4},{"quantity":4050,"price":11.2,"orders":2},{"quantity":5400,"price":11.25,"orders":3},{"quantity":4050,"price":11.3,"orders":2},{"quantity":5400,"price":11.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":11.1,"volume":1305450,"average_price":12.44,"oi":994950.0,"net_change":-2.1,"total_buy_quantity":230850.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1749031149811","oi_day_high":999000.0,"oi_day_low":940950.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":142.7,"high":146.35,"low":61.75,"close":79.0},"depth":{"buy":[{"quantity":250,"price":79.2,"orders":2},{"quantity":250,"price":79.05,"orders":1},{"quantity":375,"price":79.0,"orders":2},{"quantity":125,"price":78.95,"orders":1},{"quantity":250,"price":78.9,"orders":1}],"sell":[{"quantity":125,"price":81.85,"orders":1},{"quantity":125,"price":81.9,"orders":1},{"quantity":250,"price":81.95,"orders":1},{"quantity":125,"price":82.75,"orders":1},{"quantity":125,"price":82.8,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":79.0,"volume":619875,"average_price":80.91,"oi":41125.0,"net_change":-66.7,"total_buy_quantity":65125.0,"total_sell_quantity":14875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.6,"last_trade_time":"1749031199793","oi_day_high":61000.0,"oi_day_low":10750.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":7.55,"high":7.55,"low":6.2,"close":6.8},"depth":{"buy":[{"quantity":36000,"price":6.85,"orders":8},{"quantity":36000,"price":6.8,"orders":8},{"quantity":30000,"price":6.75,"orders":6},{"quantity":18000,"price":6.7,"orders":4},{"quantity":12000,"price":6.65,"orders":2}],"sell":[{"quantity":9000,"price":6.95,"orders":3},{"quantity":30000,"price":7.0,"orders":8},{"quantity":24000,"price":7.05,"orders":5},{"quantity":27000,"price":7.1,"orders":7},{"quantity":9000,"price":7.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":6.8,"volume":2493000,"average_price":6.94,"oi":4440000.0,"net_change":-0.95,"total_buy_quantity":1542000.0,"total_sell_quantity":600000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749031149335","oi_day_high":4482000.0,"oi_day_low":4398000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.75,"high":1.1,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":104000,"price":0.75,"orders":4},{"quantity":480000,"price":0.7,"orders":12},{"quantity":344000,"price":0.65,"orders":9},{"quantity":304000,"price":0.6,"orders":7},{"quantity":256000,"price":0.55,"orders":6}],"sell":[{"quantity":272000,"price":0.8,"orders":12},{"quantity":160000,"price":0.85,"orders":7},{"quantity":136000,"price":0.9,"orders":6},{"quantity":88000,"price":0.95,"orders":4},{"quantity":64000,"price":1.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.75,"volume":9552000,"average_price":0.92,"oi":5408000.0,"net_change":-0.25,"total_buy_quantity":4272000.0,"total_sell_quantity":2288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1749031181390","oi_day_high":6224000.0,"oi_day_low":4848000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":82.45,"high":112.1,"low":75.35,"close":95.35},"depth":{"buy":[{"quantity":625,"price":95.6,"orders":1},{"quantity":625,"price":95.55,"orders":1},{"quantity":1250,"price":95.3,"orders":1},{"quantity":1250,"price":95.25,"orders":1},{"quantity":1250,"price":94.5,"orders":1}],"sell":[{"quantity":1875,"price":97.5,"orders":3},{"quantity":1250,"price":97.55,"orders":1},{"quantity":1250,"price":97.65,"orders":1},{"quantity":1250,"price":98.35,"orders":1},{"quantity":1250,"price":99.15,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":95.35,"volume":210000,"average_price":92.76,"oi":253125.0,"net_change":30.15,"total_buy_quantity":52500.0,"total_sell_quantity":41875.0,"lower_circuit_limit":9.45,"upper_circuit_limit":209.85,"last_trade_time":"1749031069797","oi_day_high":253750.0,"oi_day_low":230000.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":160.35,"high":189.35,"low":148.2,"close":163.25},"depth":{"buy":[{"quantity":50,"price":162.05,"orders":1},{"quantity":100,"price":162.0,"orders":1},{"quantity":50,"price":160.8,"orders":1},{"quantity":100,"price":160.7,"orders":2},{"quantity":50,"price":159.8,"orders":1}],"sell":[{"quantity":50,"price":163.0,"orders":1},{"quantity":150,"price":164.35,"orders":1},{"quantity":150,"price":164.85,"orders":1},{"quantity":50,"price":164.9,"orders":1},{"quantity":250,"price":164.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":163.25,"volume":119200,"average_price":166.08,"oi":88450.0,"net_change":2.9,"total_buy_quantity":13450.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":360.5,"last_trade_time":"1749031185004","oi_day_high":93900.0,"oi_day_low":87700.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":7.2,"high":8.5,"low":6.35,"close":6.85},"depth":{"buy":[{"quantity":1500,"price":6.8,"orders":2},{"quantity":1500,"price":6.75,"orders":2},{"quantity":3000,"price":6.7,"orders":4},{"quantity":3750,"price":6.65,"orders":4},{"quantity":1500,"price":6.6,"orders":2}],"sell":[{"quantity":2250,"price":6.95,"orders":3},{"quantity":1500,"price":7.0,"orders":2},{"quantity":750,"price":7.05,"orders":1},{"quantity":750,"price":7.1,"orders":1},{"quantity":2250,"price":7.15,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":6.85,"volume":163500,"average_price":7.24,"oi":406500.0,"net_change":-1.0,"total_buy_quantity":166500.0,"total_sell_quantity":219750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1749031129529","oi_day_high":406500.0,"oi_day_low":384000.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":51.2,"high":51.2,"low":23.6,"close":23.85},"depth":{"buy":[{"quantity":375,"price":23.85,"orders":1},{"quantity":750,"price":23.75,"orders":2},{"quantity":750,"price":23.7,"orders":2},{"quantity":1125,"price":23.65,"orders":2},{"quantity":375,"price":23.35,"orders":1}],"sell":[{"quantity":375,"price":24.15,"orders":1},{"quantity":375,"price":24.25,"orders":1},{"quantity":375,"price":24.3,"orders":1},{"quantity":750,"price":24.35,"orders":2},{"quantity":375,"price":24.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":23.85,"volume":656250,"average_price":34.79,"oi":198375.0,"net_change":-26.7,"total_buy_quantity":42375.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.75,"last_trade_time":"1749031191218","oi_day_high":254250.0,"oi_day_low":198375.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":20.15,"high":20.95,"low":13.45,"close":13.75},"depth":{"buy":[{"quantity":3000,"price":13.5,"orders":3},{"quantity":3000,"price":13.45,"orders":2},{"quantity":3000,"price":13.4,"orders":3},{"quantity":1000,"price":13.35,"orders":1},{"quantity":2000,"price":13.3,"orders":2}],"sell":[{"quantity":1000,"price":13.75,"orders":1},{"quantity":3000,"price":13.8,"orders":2},{"quantity":2000,"price":13.85,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":2000,"price":13.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":13.75,"volume":339000,"average_price":15.45,"oi":298000.0,"net_change":-6.4,"total_buy_quantity":211000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1749031189807","oi_day_high":298000.0,"oi_day_low":197000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":5.5,"high":5.5,"low":3.7,"close":3.7},"depth":{"buy":[{"quantity":21000,"price":3.1,"orders":1},{"quantity":3000,"price":3.0,"orders":1},{"quantity":3000,"price":2.4,"orders":1},{"quantity":9000,"price":2.35,"orders":1},{"quantity":6000,"price":2.25,"orders":1}],"sell":[{"quantity":3000,"price":6.9,"orders":1},{"quantity":3000,"price":6.95,"orders":1},{"quantity":3000,"price":7.0,"orders":1},{"quantity":3000,"price":7.5,"orders":1},{"quantity":6000,"price":9.05,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":3.7,"volume":6000,"average_price":4.6,"oi":8769000.0,"net_change":-5.35,"total_buy_quantity":147000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1749026723924","oi_day_high":8772000.0,"oi_day_low":8769000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":65.0,"high":66.05,"low":55.0,"close":58.65},"depth":{"buy":[{"quantity":600,"price":57.75,"orders":1},{"quantity":600,"price":57.7,"orders":1},{"quantity":1200,"price":57.65,"orders":1},{"quantity":600,"price":57.1,"orders":1},{"quantity":1200,"price":57.05,"orders":1}],"sell":[{"quantity":1200,"price":58.15,"orders":2},{"quantity":600,"price":58.7,"orders":1},{"quantity":1200,"price":58.75,"orders":1},{"quantity":600,"price":59.0,"orders":1},{"quantity":600,"price":59.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":58.65,"volume":138600,"average_price":59.11,"oi":232800.0,"net_change":-10.45,"total_buy_quantity":44400.0,"total_sell_quantity":63000.0,"lower_circuit_limit":18.75,"upper_circuit_limit":119.45,"last_trade_time":"1749031086179","oi_day_high":233400.0,"oi_day_low":208200.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":20.7,"high":20.85,"low":15.65,"close":15.65},"depth":{"buy":[{"quantity":456,"price":15.9,"orders":1},{"quantity":456,"price":15.85,"orders":1},{"quantity":456,"price":15.8,"orders":1},{"quantity":456,"price":15.7,"orders":1},{"quantity":1368,"price":15.65,"orders":2}],"sell":[{"quantity":456,"price":17.65,"orders":1},{"quantity":456,"price":17.7,"orders":1},{"quantity":456,"price":17.75,"orders":1},{"quantity":9120,"price":17.8,"orders":1},{"quantity":456,"price":20.35,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":15.65,"volume":95760,"average_price":17.93,"oi":71136.0,"net_change":-4.9,"total_buy_quantity":96672.0,"total_sell_quantity":76152.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1749031150398","oi_day_high":73872.0,"oi_day_low":61104.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":27.25,"high":29.5,"low":22.25,"close":29.0},"depth":{"buy":[{"quantity":3400,"price":28.9,"orders":2},{"quantity":1700,"price":28.5,"orders":1},{"quantity":3400,"price":28.45,"orders":1},{"quantity":3400,"price":28.15,"orders":2},{"quantity":1700,"price":28.05,"orders":1}],"sell":[{"quantity":1700,"price":29.15,"orders":1},{"quantity":1700,"price":29.2,"orders":1},{"quantity":1700,"price":29.25,"orders":1},{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":29.0,"volume":419900,"average_price":26.76,"oi":340000.0,"net_change":1.75,"total_buy_quantity":163200.0,"total_sell_quantity":175100.0,"lower_circuit_limit":1.95,"upper_circuit_limit":52.55,"last_trade_time":"1749031189981","oi_day_high":408000.0,"oi_day_low":338300.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":115.95,"high":130.0,"low":106.75,"close":108.6},"depth":{"buy":[{"quantity":325,"price":108.9,"orders":1},{"quantity":325,"price":108.75,"orders":1},{"quantity":325,"price":108.25,"orders":1},{"quantity":325,"price":108.2,"orders":1},{"quantity":650,"price":107.05,"orders":1}],"sell":[{"quantity":325,"price":111.45,"orders":1},{"quantity":325,"price":111.5,"orders":1},{"quantity":975,"price":111.95,"orders":2},{"quantity":325,"price":112.2,"orders":1},{"quantity":650,"price":112.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":108.6,"volume":43550,"average_price":115.64,"oi":98800.0,"net_change":-7.25,"total_buy_quantity":46475.0,"total_sell_quantity":35425.0,"lower_circuit_limit":23.55,"upper_circuit_limit":208.15,"last_trade_time":"1749031140111","oi_day_high":106275.0,"oi_day_low":98475.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":38.1,"high":46.9,"low":33.9,"close":36.6},"depth":{"buy":[{"quantity":1000,"price":36.15,"orders":1},{"quantity":2000,"price":36.1,"orders":2},{"quantity":1000,"price":36.05,"orders":1},{"quantity":1000,"price":36.0,"orders":1},{"quantity":1000,"price":35.95,"orders":1}],"sell":[{"quantity":1000,"price":36.4,"orders":1},{"quantity":2000,"price":36.45,"orders":2},{"quantity":1000,"price":36.55,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":36.6,"volume":237000,"average_price":39.69,"oi":458000.0,"net_change":-4.7,"total_buy_quantity":126000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":10.15,"upper_circuit_limit":72.45,"last_trade_time":"1749030969326","oi_day_high":463000.0,"oi_day_low":447000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":17.7,"high":20.05,"low":12.4,"close":12.9},"depth":{"buy":[{"quantity":750,"price":12.9,"orders":1},{"quantity":1500,"price":12.85,"orders":2},{"quantity":5250,"price":12.8,"orders":6},{"quantity":6000,"price":12.75,"orders":5},{"quantity":6000,"price":12.7,"orders":4}],"sell":[{"quantity":1500,"price":13.05,"orders":2},{"quantity":1500,"price":13.1,"orders":2},{"quantity":5250,"price":13.15,"orders":4},{"quantity":3000,"price":13.2,"orders":2},{"quantity":750,"price":13.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":12.9,"volume":897750,"average_price":14.88,"oi":792000.0,"net_change":-5.4,"total_buy_quantity":342750.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1749031193019","oi_day_high":792000.0,"oi_day_low":746250.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":87.15,"high":108.8,"low":83.15,"close":107.95},"depth":{"buy":[{"quantity":275,"price":103.8,"orders":1},{"quantity":275,"price":103.75,"orders":1},{"quantity":275,"price":102.3,"orders":1},{"quantity":550,"price":102.05,"orders":1},{"quantity":550,"price":99.05,"orders":1}],"sell":[{"quantity":275,"price":105.25,"orders":1},{"quantity":275,"price":105.3,"orders":1},{"quantity":275,"price":105.65,"orders":1},{"quantity":275,"price":105.9,"orders":1},{"quantity":275,"price":106.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":107.95,"volume":44825,"average_price":93.95,"oi":19800.0,"net_change":-2.25,"total_buy_quantity":14300.0,"total_sell_quantity":20625.0,"lower_circuit_limit":21.2,"upper_circuit_limit":199.2,"last_trade_time":"1749031199444","oi_day_high":20625.0,"oi_day_low":12925.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":184.15,"high":217.0,"low":137.55,"close":164.0},"depth":{"buy":[{"quantity":150,"price":163.7,"orders":1},{"quantity":300,"price":163.65,"orders":1},{"quantity":600,"price":163.6,"orders":1},{"quantity":150,"price":163.5,"orders":1},{"quantity":450,"price":163.45,"orders":3}],"sell":[{"quantity":150,"price":164.45,"orders":1},{"quantity":300,"price":164.5,"orders":2},{"quantity":150,"price":164.6,"orders":1},{"quantity":150,"price":164.65,"orders":1},{"quantity":150,"price":164.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":164.0,"volume":2553300,"average_price":164.43,"oi":1300350.0,"net_change":-20.45,"total_buy_quantity":64650.0,"total_sell_quantity":184950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.75,"last_trade_time":"1749031199584","oi_day_high":1356600.0,"oi_day_low":981150.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":12.65,"high":15.05,"low":10.6,"close":12.5},"depth":{"buy":[{"quantity":1400,"price":12.45,"orders":1},{"quantity":2800,"price":12.4,"orders":2},{"quantity":9800,"price":12.35,"orders":6},{"quantity":2800,"price":12.3,"orders":2},{"quantity":4200,"price":12.25,"orders":2}],"sell":[{"quantity":2800,"price":12.6,"orders":2},{"quantity":2800,"price":12.65,"orders":2},{"quantity":9800,"price":12.7,"orders":2},{"quantity":1400,"price":12.75,"orders":1},{"quantity":4200,"price":12.8,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":12.5,"volume":2476600,"average_price":12.83,"oi":2625000.0,"net_change":0.4,"total_buy_quantity":284200.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1749031191774","oi_day_high":2720200.0,"oi_day_low":2592800.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":7.75,"high":8.6,"low":6.4,"close":6.8},"depth":{"buy":[{"quantity":11250,"price":6.6,"orders":3},{"quantity":33750,"price":6.55,"orders":5},{"quantity":7500,"price":6.5,"orders":2},{"quantity":18750,"price":6.45,"orders":3},{"quantity":7500,"price":6.4,"orders":2}],"sell":[{"quantity":7500,"price":6.7,"orders":2},{"quantity":26250,"price":6.75,"orders":6},{"quantity":15000,"price":6.8,"orders":4},{"quantity":18750,"price":6.85,"orders":3},{"quantity":11250,"price":6.9,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":6.8,"volume":1245000,"average_price":7.02,"oi":3952500.0,"net_change":-0.6,"total_buy_quantity":480000.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749031082296","oi_day_high":3952500.0,"oi_day_low":3697500.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":129.8,"high":173.35,"low":129.8,"close":149.15},"depth":{"buy":[{"quantity":150,"price":146.0,"orders":1},{"quantity":150,"price":145.95,"orders":1},{"quantity":150,"price":145.4,"orders":1},{"quantity":150,"price":145.2,"orders":1},{"quantity":150,"price":145.15,"orders":1}],"sell":[{"quantity":150,"price":152.25,"orders":1},{"quantity":150,"price":152.35,"orders":1},{"quantity":450,"price":152.45,"orders":2},{"quantity":150,"price":154.9,"orders":1},{"quantity":300,"price":154.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":149.15,"volume":125850,"average_price":158.19,"oi":24900.0,"net_change":27.1,"total_buy_quantity":23700.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.2,"last_trade_time":"1749031198198","oi_day_high":26250.0,"oi_day_low":16050.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":5.35,"high":6.45,"low":4.45,"close":4.55},"depth":{"buy":[{"quantity":3550,"price":4.5,"orders":1},{"quantity":17750,"price":4.45,"orders":5},{"quantity":17750,"price":4.4,"orders":4},{"quantity":21300,"price":4.35,"orders":4},{"quantity":10650,"price":4.3,"orders":2}],"sell":[{"quantity":10650,"price":4.55,"orders":3},{"quantity":17750,"price":4.6,"orders":4},{"quantity":24850,"price":4.65,"orders":5},{"quantity":7100,"price":4.7,"orders":2},{"quantity":10650,"price":4.75,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":4.55,"volume":1288650,"average_price":5.25,"oi":990450.0,"net_change":-1.5,"total_buy_quantity":607050.0,"total_sell_quantity":724200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749031193984","oi_day_high":1029500.0,"oi_day_low":951400.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":30.0,"high":30.45,"low":23.55,"close":27.8},"depth":{"buy":[{"quantity":825,"price":27.75,"orders":1},{"quantity":2475,"price":27.7,"orders":3},{"quantity":4125,"price":27.65,"orders":4},{"quantity":4950,"price":27.6,"orders":4},{"quantity":5775,"price":27.55,"orders":4}],"sell":[{"quantity":1650,"price":27.9,"orders":2},{"quantity":2475,"price":27.95,"orders":3},{"quantity":4125,"price":28.0,"orders":2},{"quantity":2475,"price":28.05,"orders":3},{"quantity":3300,"price":28.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":27.8,"volume":1320000,"average_price":26.87,"oi":1338150.0,"net_change":-1.2,"total_buy_quantity":540375.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.5,"last_trade_time":"1749031182138","oi_day_high":1365375.0,"oi_day_low":1259775.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":58.75,"high":59.5,"low":46.65,"close":49.85},"depth":{"buy":[{"quantity":350,"price":50.2,"orders":2},{"quantity":525,"price":49.75,"orders":2},{"quantity":525,"price":49.6,"orders":1},{"quantity":175,"price":49.55,"orders":1},{"quantity":525,"price":49.5,"orders":1}],"sell":[{"quantity":175,"price":50.8,"orders":1},{"quantity":175,"price":50.85,"orders":1},{"quantity":350,"price":51.05,"orders":1},{"quantity":525,"price":51.1,"orders":1},{"quantity":175,"price":51.3,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":49.85,"volume":36925,"average_price":51.19,"oi":32725.0,"net_change":-7.15,"total_buy_quantity":32900.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.65,"upper_circuit_limit":113.35,"last_trade_time":"1749031020532","oi_day_high":34300.0,"oi_day_low":30100.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":2.5,"high":2.5,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":9650,"price":1.75,"orders":2},{"quantity":4825,"price":1.7,"orders":1},{"quantity":14475,"price":1.65,"orders":2},{"quantity":4825,"price":1.6,"orders":1},{"quantity":24125,"price":1.55,"orders":4}],"sell":[{"quantity":4825,"price":1.85,"orders":1},{"quantity":4825,"price":1.9,"orders":1},{"quantity":14475,"price":1.95,"orders":3},{"quantity":4825,"price":2.0,"orders":1},{"quantity":4825,"price":2.05,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.8,"volume":28950,"average_price":1.99,"oi":332925.0,"net_change":-0.25,"total_buy_quantity":429425.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1749017997905","oi_day_high":332925.0,"oi_day_low":313625.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":96.9,"high":136.95,"low":96.9,"close":125.05},"depth":{"buy":[{"quantity":150,"price":123.9,"orders":1},{"quantity":150,"price":123.85,"orders":1},{"quantity":150,"price":123.8,"orders":1},{"quantity":150,"price":123.75,"orders":1},{"quantity":150,"price":123.6,"orders":1}],"sell":[{"quantity":150,"price":127.05,"orders":1},{"quantity":150,"price":127.1,"orders":1},{"quantity":450,"price":127.8,"orders":1},{"quantity":150,"price":127.85,"orders":1},{"quantity":450,"price":129.95,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":125.05,"volume":17250,"average_price":120.26,"oi":8550.0,"net_change":26.35,"total_buy_quantity":19500.0,"total_sell_quantity":12450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.75,"last_trade_time":"1749031169995","oi_day_high":8550.0,"oi_day_low":6450.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":18.85,"high":20.1,"low":14.5,"close":17.1},"depth":{"buy":[{"quantity":900,"price":17.0,"orders":1},{"quantity":900,"price":16.95,"orders":1},{"quantity":1800,"price":16.85,"orders":1},{"quantity":900,"price":16.6,"orders":1},{"quantity":1800,"price":16.55,"orders":1}],"sell":[{"quantity":900,"price":17.25,"orders":1},{"quantity":900,"price":17.3,"orders":1},{"quantity":900,"price":17.5,"orders":1},{"quantity":900,"price":17.55,"orders":1},{"quantity":1800,"price":17.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":17.1,"volume":285300,"average_price":17.36,"oi":93600.0,"net_change":-2.8,"total_buy_quantity":123300.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1749030860461","oi_day_high":97200.0,"oi_day_low":80100.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":12.05,"high":12.45,"low":10.45,"close":11.9},"depth":{"buy":[{"quantity":5800,"price":11.9,"orders":2},{"quantity":2900,"price":11.8,"orders":1},{"quantity":5800,"price":11.75,"orders":1},{"quantity":2900,"price":11.7,"orders":1},{"quantity":5800,"price":11.65,"orders":2}],"sell":[{"quantity":5800,"price":12.05,"orders":2},{"quantity":5800,"price":12.15,"orders":1},{"quantity":5800,"price":12.2,"orders":2},{"quantity":8700,"price":12.25,"orders":2},{"quantity":5800,"price":12.3,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":11.9,"volume":116000,"average_price":11.7,"oi":75400.0,"net_change":-2.4,"total_buy_quantity":281300.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1749031194118","oi_day_high":75400.0,"oi_day_low":58000.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":20.0,"high":20.0,"low":15.25,"close":17.05},"depth":{"buy":[{"quantity":400,"price":17.0,"orders":1},{"quantity":400,"price":16.95,"orders":1},{"quantity":400,"price":16.9,"orders":1},{"quantity":800,"price":16.8,"orders":2},{"quantity":400,"price":16.75,"orders":1}],"sell":[{"quantity":1200,"price":17.35,"orders":3},{"quantity":800,"price":17.4,"orders":2},{"quantity":800,"price":17.45,"orders":2},{"quantity":400,"price":17.5,"orders":1},{"quantity":400,"price":17.55,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":17.05,"volume":88000,"average_price":16.7,"oi":126800.0,"net_change":-5.45,"total_buy_quantity":78400.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1749031183785","oi_day_high":145600.0,"oi_day_low":124000.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":179.45,"high":200.0,"low":167.95,"close":193.0},"depth":{"buy":[{"quantity":700,"price":191.5,"orders":2},{"quantity":350,"price":191.45,"orders":1},{"quantity":350,"price":190.7,"orders":1},{"quantity":350,"price":190.6,"orders":1},{"quantity":700,"price":190.55,"orders":1}],"sell":[{"quantity":350,"price":192.7,"orders":1},{"quantity":350,"price":193.4,"orders":1},{"quantity":350,"price":193.55,"orders":1},{"quantity":350,"price":194.6,"orders":1},{"quantity":700,"price":194.65,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":193.0,"volume":17500,"average_price":185.43,"oi":76300.0,"net_change":11.8,"total_buy_quantity":38150.0,"total_sell_quantity":37450.0,"lower_circuit_limit":64.35,"upper_circuit_limit":298.05,"last_trade_time":"1749031107980","oi_day_high":76650.0,"oi_day_low":72100.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":21.55,"high":31.45,"low":18.0,"close":24.9},"depth":{"buy":[{"quantity":2250,"price":24.7,"orders":2},{"quantity":750,"price":23.85,"orders":1},{"quantity":750,"price":23.8,"orders":1},{"quantity":750,"price":23.65,"orders":1},{"quantity":750,"price":23.55,"orders":1}],"sell":[{"quantity":1500,"price":24.95,"orders":1},{"quantity":3000,"price":25.0,"orders":3},{"quantity":1500,"price":25.55,"orders":1},{"quantity":750,"price":25.6,"orders":1},{"quantity":1500,"price":25.65,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":24.9,"volume":612750,"average_price":25.07,"oi":163500.0,"net_change":0.65,"total_buy_quantity":135750.0,"total_sell_quantity":128250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1749031195936","oi_day_high":185250.0,"oi_day_low":159750.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":9.45,"high":9.8,"low":7.65,"close":8.25},"depth":{"buy":[{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":3600,"price":8.0,"orders":2},{"quantity":1800,"price":7.95,"orders":1},{"quantity":1800,"price":7.9,"orders":1}],"sell":[{"quantity":1800,"price":8.15,"orders":1},{"quantity":1800,"price":8.2,"orders":1},{"quantity":3600,"price":8.25,"orders":2},{"quantity":1800,"price":8.3,"orders":1},{"quantity":9000,"price":8.35,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":8.25,"volume":196200,"average_price":8.67,"oi":360000.0,"net_change":-0.7,"total_buy_quantity":136800.0,"total_sell_quantity":250200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1749031085942","oi_day_high":372600.0,"oi_day_low":315000.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":109.35,"high":113.45,"low":87.0,"close":95.15},"depth":{"buy":[{"quantity":225,"price":94.55,"orders":1},{"quantity":225,"price":94.5,"orders":1},{"quantity":225,"price":94.15,"orders":1},{"quantity":225,"price":94.1,"orders":1},{"quantity":675,"price":94.05,"orders":2}],"sell":[{"quantity":225,"price":95.4,"orders":1},{"quantity":225,"price":95.65,"orders":1},{"quantity":225,"price":95.7,"orders":1},{"quantity":225,"price":95.75,"orders":1},{"quantity":225,"price":95.85,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":95.15,"volume":203175,"average_price":97.93,"oi":186525.0,"net_change":-13.05,"total_buy_quantity":26775.0,"total_sell_quantity":30825.0,"lower_circuit_limit":6.45,"upper_circuit_limit":209.95,"last_trade_time":"1749031185446","oi_day_high":201150.0,"oi_day_low":186525.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":7.6,"high":7.9,"low":6.4,"close":7.0},"depth":{"buy":[{"quantity":2056,"price":6.9,"orders":1},{"quantity":2056,"price":6.85,"orders":1},{"quantity":2056,"price":6.8,"orders":1},{"quantity":2056,"price":6.75,"orders":1},{"quantity":2056,"price":6.7,"orders":1}],"sell":[{"quantity":4112,"price":7.1,"orders":2},{"quantity":2056,"price":7.3,"orders":1},{"quantity":2056,"price":7.35,"orders":1},{"quantity":2056,"price":7.4,"orders":1},{"quantity":4112,"price":7.45,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":7.0,"volume":569512,"average_price":7.02,"oi":943704.0,"net_change":-0.6,"total_buy_quantity":335128.0,"total_sell_quantity":400920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749031189794","oi_day_high":947816.0,"oi_day_low":826512.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":5.55,"high":5.55,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":5850,"price":4.25,"orders":2},{"quantity":5850,"price":4.2,"orders":2},{"quantity":8775,"price":4.15,"orders":3},{"quantity":5850,"price":4.1,"orders":2},{"quantity":2925,"price":4.05,"orders":1}],"sell":[{"quantity":5850,"price":4.4,"orders":2},{"quantity":8775,"price":4.45,"orders":2},{"quantity":5850,"price":4.5,"orders":2},{"quantity":8775,"price":4.55,"orders":3},{"quantity":5850,"price":4.6,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":4.35,"volume":175500,"average_price":4.84,"oi":84825.0,"net_change":-4.1,"total_buy_quantity":441675.0,"total_sell_quantity":488475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1749031092605","oi_day_high":84825.0,"oi_day_low":14625.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":54.2,"high":67.5,"low":53.05,"close":59.95},"depth":{"buy":[{"quantity":350,"price":58.45,"orders":1},{"quantity":350,"price":58.4,"orders":1},{"quantity":350,"price":57.75,"orders":1},{"quantity":700,"price":57.65,"orders":1},{"quantity":700,"price":56.85,"orders":1}],"sell":[{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":59.75,"orders":1},{"quantity":350,"price":59.8,"orders":1},{"quantity":700,"price":59.95,"orders":1},{"quantity":350,"price":60.0,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":59.95,"volume":166600,"average_price":59.94,"oi":66150.0,"net_change":9.15,"total_buy_quantity":46550.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.75,"last_trade_time":"1749031085130","oi_day_high":77350.0,"oi_day_low":30100.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":23.85,"high":25.6,"low":20.4,"close":21.3},"depth":{"buy":[{"quantity":300,"price":21.3,"orders":1},{"quantity":300,"price":21.2,"orders":1},{"quantity":600,"price":21.15,"orders":2},{"quantity":300,"price":21.1,"orders":1},{"quantity":1500,"price":21.05,"orders":3}],"sell":[{"quantity":4800,"price":21.45,"orders":2},{"quantity":1200,"price":21.6,"orders":3},{"quantity":300,"price":21.65,"orders":1},{"quantity":300,"price":21.7,"orders":1},{"quantity":300,"price":21.75,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":21.3,"volume":319800,"average_price":22.54,"oi":841800.0,"net_change":-2.55,"total_buy_quantity":73500.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1749031197560","oi_day_high":841800.0,"oi_day_low":795000.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":44.55,"high":52.5,"low":44.55,"close":49.0},"depth":{"buy":[{"quantity":650,"price":46.8,"orders":1},{"quantity":650,"price":46.65,"orders":1},{"quantity":1300,"price":46.55,"orders":1},{"quantity":650,"price":45.7,"orders":1},{"quantity":3250,"price":44.45,"orders":1}],"sell":[{"quantity":650,"price":47.9,"orders":1},{"quantity":650,"price":47.95,"orders":1},{"quantity":650,"price":48.4,"orders":1},{"quantity":650,"price":48.55,"orders":1},{"quantity":650,"price":48.9,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":49.0,"volume":64350,"average_price":49.12,"oi":91650.0,"net_change":2.55,"total_buy_quantity":42900.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.85,"last_trade_time":"1749030190563","oi_day_high":91650.0,"oi_day_low":81250.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":16.55,"high":20.85,"low":15.85,"close":19.65},"depth":{"buy":[{"quantity":875,"price":19.45,"orders":1},{"quantity":1750,"price":19.4,"orders":2},{"quantity":1750,"price":19.35,"orders":2},{"quantity":1750,"price":19.3,"orders":2},{"quantity":2625,"price":19.25,"orders":2}],"sell":[{"quantity":875,"price":19.65,"orders":1},{"quantity":875,"price":19.7,"orders":1},{"quantity":3500,"price":19.75,"orders":3},{"quantity":1750,"price":19.9,"orders":2},{"quantity":2625,"price":19.95,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":19.65,"volume":369250,"average_price":18.6,"oi":630875.0,"net_change":3.1,"total_buy_quantity":127750.0,"total_sell_quantity":75250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1749031159537","oi_day_high":651000.0,"oi_day_low":615125.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":54.55,"high":56.85,"low":46.4,"close":48.05},"depth":{"buy":[{"quantity":300,"price":47.8,"orders":1},{"quantity":600,"price":47.75,"orders":2},{"quantity":600,"price":47.7,"orders":2},{"quantity":600,"price":47.55,"orders":1},{"quantity":900,"price":47.5,"orders":1}],"sell":[{"quantity":300,"price":48.0,"orders":1},{"quantity":300,"price":48.05,"orders":1},{"quantity":300,"price":48.2,"orders":1},{"quantity":1200,"price":48.25,"orders":2},{"quantity":600,"price":48.3,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":48.05,"volume":223200,"average_price":51.87,"oi":380100.0,"net_change":-7.5,"total_buy_quantity":46500.0,"total_sell_quantity":62400.0,"lower_circuit_limit":13.9,"upper_circuit_limit":97.2,"last_trade_time":"1749031195039","oi_day_high":381000.0,"oi_day_low":335400.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":6.85,"high":7.7,"low":5.1,"close":6.75},"depth":{"buy":[{"quantity":10000,"price":6.75,"orders":4},{"quantity":5000,"price":6.7,"orders":2},{"quantity":5000,"price":6.65,"orders":2},{"quantity":5000,"price":6.6,"orders":2},{"quantity":5000,"price":6.55,"orders":2}],"sell":[{"quantity":7500,"price":6.9,"orders":3},{"quantity":5000,"price":6.95,"orders":2},{"quantity":2500,"price":7.0,"orders":1},{"quantity":5000,"price":7.05,"orders":2},{"quantity":2500,"price":7.1,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":6.75,"volume":1022500,"average_price":6.61,"oi":802500.0,"net_change":-0.05,"total_buy_quantity":390000.0,"total_sell_quantity":447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1749031167456","oi_day_high":817500.0,"oi_day_low":755000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":68.5,"high":73.0,"low":48.85,"close":49.0},"depth":{"buy":[{"quantity":250,"price":44.65,"orders":1},{"quantity":1750,"price":44.6,"orders":1},{"quantity":250,"price":44.55,"orders":1},{"quantity":750,"price":44.5,"orders":3},{"quantity":250,"price":44.4,"orders":1}],"sell":[{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":48.6,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":250,"price":48.95,"orders":1},{"quantity":250,"price":49.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":49.0,"volume":21000,"average_price":57.18,"oi":45500.0,"net_change":-18.2,"total_buy_quantity":25250.0,"total_sell_quantity":44250.0,"lower_circuit_limit":21.3,"upper_circuit_limit":113.1,"last_trade_time":"1749030574436","oi_day_high":46000.0,"oi_day_low":43000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":35.95,"high":60.35,"low":34.95,"close":49.25},"depth":{"buy":[{"quantity":350,"price":49.25,"orders":1},{"quantity":350,"price":49.1,"orders":1},{"quantity":700,"price":49.05,"orders":1},{"quantity":1050,"price":49.0,"orders":1},{"quantity":350,"price":48.8,"orders":1}],"sell":[{"quantity":350,"price":49.7,"orders":1},{"quantity":350,"price":50.2,"orders":1},{"quantity":350,"price":50.25,"orders":1},{"quantity":700,"price":50.3,"orders":1},{"quantity":1050,"price":50.35,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":49.25,"volume":189700,"average_price":51.03,"oi":40600.0,"net_change":9.05,"total_buy_quantity":55300.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.55,"last_trade_time":"1749031156665","oi_day_high":52150.0,"oi_day_low":33600.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":2.65,"high":2.9,"low":2.1,"close":2.85},"depth":{"buy":[{"quantity":11800,"price":2.9,"orders":2},{"quantity":20650,"price":2.85,"orders":5},{"quantity":14750,"price":2.8,"orders":3},{"quantity":11800,"price":2.75,"orders":3},{"quantity":20650,"price":2.7,"orders":6}],"sell":[{"quantity":17700,"price":3.0,"orders":5},{"quantity":14750,"price":3.05,"orders":4},{"quantity":14750,"price":3.1,"orders":4},{"quantity":14750,"price":3.15,"orders":3},{"quantity":14750,"price":3.2,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":2.85,"volume":1575300,"average_price":2.55,"oi":1873250.0,"net_change":-0.2,"total_buy_quantity":737500.0,"total_sell_quantity":640150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749031172853","oi_day_high":1952900.0,"oi_day_low":1829000.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":29.5,"high":33.0,"low":23.65,"close":28.8},"depth":{"buy":[{"quantity":1250,"price":28.45,"orders":2},{"quantity":1250,"price":28.05,"orders":1},{"quantity":625,"price":27.9,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":625,"price":27.5,"orders":1}],"sell":[{"quantity":1250,"price":28.75,"orders":2},{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":29.85,"orders":1},{"quantity":1875,"price":29.95,"orders":1},{"quantity":1250,"price":30.0,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":28.8,"volume":519375,"average_price":28.09,"oi":376875.0,"net_change":1.2,"total_buy_quantity":132500.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.85,"last_trade_time":"1749031153554","oi_day_high":416875.0,"oi_day_low":374375.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":20.55,"high":21.25,"low":14.75,"close":16.15},"depth":{"buy":[{"quantity":1000,"price":16.1,"orders":1},{"quantity":1000,"price":16.05,"orders":1},{"quantity":2000,"price":16.0,"orders":2},{"quantity":2000,"price":15.95,"orders":2},{"quantity":4000,"price":15.9,"orders":4}],"sell":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":2000,"price":16.25,"orders":2},{"quantity":5000,"price":16.3,"orders":3},{"quantity":5000,"price":16.35,"orders":2},{"quantity":1000,"price":16.4,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":16.15,"volume":866000,"average_price":18.24,"oi":468000.0,"net_change":-4.8,"total_buy_quantity":223000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1749031146890","oi_day_high":491000.0,"oi_day_low":418000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":5.2,"high":5.6,"low":4.3,"close":5.1},"depth":{"buy":[{"quantity":2625,"price":5.1,"orders":1},{"quantity":18375,"price":5.05,"orders":6},{"quantity":15750,"price":5.0,"orders":5},{"quantity":31500,"price":4.95,"orders":8},{"quantity":21000,"price":4.9,"orders":5}],"sell":[{"quantity":7875,"price":5.15,"orders":2},{"quantity":21000,"price":5.2,"orders":7},{"quantity":21000,"price":5.25,"orders":6},{"quantity":21000,"price":5.3,"orders":7},{"quantity":13125,"price":5.35,"orders":4}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":5.1,"volume":2320500,"average_price":4.87,"oi":3402000.0,"net_change":-0.35,"total_buy_quantity":732375.0,"total_sell_quantity":842625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1749031187219","oi_day_high":3430875.0,"oi_day_low":3297000.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":71.2,"high":74.5,"low":67.75,"close":69.5},"depth":{"buy":[{"quantity":200,"price":68.3,"orders":1},{"quantity":200,"price":68.1,"orders":1},{"quantity":400,"price":67.1,"orders":1},{"quantity":400,"price":67.05,"orders":1},{"quantity":800,"price":66.1,"orders":2}],"sell":[{"quantity":200,"price":69.85,"orders":1},{"quantity":200,"price":69.9,"orders":1},{"quantity":400,"price":69.95,"orders":1},{"quantity":400,"price":70.4,"orders":1},{"quantity":1200,"price":79.1,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":69.5,"volume":8200,"average_price":70.05,"oi":38600.0,"net_change":-3.1,"total_buy_quantity":17000.0,"total_sell_quantity":25400.0,"lower_circuit_limit":21.0,"upper_circuit_limit":124.2,"last_trade_time":"1749031181098","oi_day_high":39000.0,"oi_day_low":38400.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":15.7,"high":20.8,"low":15.7,"close":19.55},"depth":{"buy":[{"quantity":2900,"price":19.5,"orders":1},{"quantity":1450,"price":19.3,"orders":2},{"quantity":5075,"price":19.25,"orders":4},{"quantity":1450,"price":19.2,"orders":2},{"quantity":2175,"price":19.15,"orders":1}],"sell":[{"quantity":725,"price":19.6,"orders":1},{"quantity":725,"price":19.7,"orders":1},{"quantity":725,"price":19.75,"orders":1},{"quantity":1450,"price":19.8,"orders":2},{"quantity":1450,"price":19.85,"orders":2}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":19.55,"volume":340025,"average_price":18.39,"oi":421950.0,"net_change":3.1,"total_buy_quantity":311025.0,"total_sell_quantity":187775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1749031198577","oi_day_high":440800.0,"oi_day_low":421950.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":24.0,"high":28.7,"low":19.0,"close":27.0},"depth":{"buy":[{"quantity":3500,"price":26.8,"orders":4},{"quantity":1750,"price":26.75,"orders":2},{"quantity":1750,"price":26.7,"orders":2},{"quantity":875,"price":26.65,"orders":1},{"quantity":875,"price":26.55,"orders":1}],"sell":[{"quantity":875,"price":26.9,"orders":1},{"quantity":1750,"price":27.1,"orders":2},{"quantity":875,"price":27.15,"orders":1},{"quantity":1750,"price":27.2,"orders":2},{"quantity":1750,"price":27.25,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":27.0,"volume":1732500,"average_price":24.9,"oi":411250.0,"net_change":2.85,"total_buy_quantity":217000.0,"total_sell_quantity":116375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1749031195761","oi_day_high":565250.0,"oi_day_low":401625.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":15.3,"high":16.55,"low":12.9,"close":13.7},"depth":{"buy":[{"quantity":1700,"price":13.7,"orders":1},{"quantity":3400,"price":13.65,"orders":2},{"quantity":10200,"price":13.6,"orders":4},{"quantity":6800,"price":13.55,"orders":2},{"quantity":3400,"price":13.5,"orders":2}],"sell":[{"quantity":3400,"price":13.8,"orders":2},{"quantity":5100,"price":13.85,"orders":3},{"quantity":5100,"price":13.9,"orders":3},{"quantity":6800,"price":13.95,"orders":3},{"quantity":8500,"price":14.0,"orders":3}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":13.7,"volume":518500,"average_price":14.19,"oi":549100.0,"net_change":-2.55,"total_buy_quantity":260100.0,"total_sell_quantity":236300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1749031187089","oi_day_high":617100.0,"oi_day_low":523600.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":23.3,"high":23.9,"low":21.1,"close":21.95},"depth":{"buy":[{"quantity":2400,"price":22.15,"orders":2},{"quantity":1200,"price":22.1,"orders":1},{"quantity":3600,"price":22.05,"orders":2},{"quantity":1200,"price":21.85,"orders":1},{"quantity":1200,"price":21.75,"orders":1}],"sell":[{"quantity":1200,"price":22.35,"orders":1},{"quantity":1200,"price":22.4,"orders":1},{"quantity":1200,"price":22.45,"orders":1},{"quantity":1200,"price":22.6,"orders":1},{"quantity":1200,"price":22.7,"orders":1}]},"timestamp":"2025-06-04T15:45:55.959+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":21.95,"volume":102000,"average_price":22.92,"oi":116400.0,"net_change":-1.25,"total_buy_quantity":117600.0,"total_sell_quantity":69600.0,"lower_circuit_limit":3.2,"upper_circuit_limit":43.2,"last_trade_time":"1749031128780","oi_day_high":123600.0,"oi_day_low":112800.0}}}