{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":35.0,"high":35.0,"low":19.75,"close":24.5},"depth":{"buy":[{"quantity":400,"price":24.45,"orders":1},{"quantity":400,"price":24.2,"orders":1},{"quantity":400,"price":24.1,"orders":1},{"quantity":400,"price":24.05,"orders":1},{"quantity":800,"price":24.0,"orders":2}],"sell":[{"quantity":400,"price":24.55,"orders":1},{"quantity":800,"price":24.6,"orders":2},{"quantity":800,"price":24.65,"orders":2},{"quantity":400,"price":24.75,"orders":1},{"quantity":2000,"price":24.9,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":24.5,"volume":981200,"average_price":23.44,"oi":1129200.0,"net_change":-1.3,"total_buy_quantity":320000.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1751623199464","oi_day_high":1165600.0,"oi_day_low":1072400.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":28.0,"high":44.3,"low":26.15,"close":38.55},"depth":{"buy":[{"quantity":250,"price":36.65,"orders":1},{"quantity":250,"price":36.6,"orders":1},{"quantity":250,"price":36.55,"orders":1},{"quantity":250,"price":36.5,"orders":1},{"quantity":250,"price":35.45,"orders":1}],"sell":[{"quantity":250,"price":39.4,"orders":1},{"quantity":250,"price":39.45,"orders":1},{"quantity":750,"price":41.95,"orders":2},{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":42.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":38.55,"volume":7250,"average_price":34.69,"oi":11750.0,"net_change":11.85,"total_buy_quantity":42250.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.4,"last_trade_time":"1751623015441","oi_day_high":11750.0,"oi_day_low":11250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":104.85,"high":104.85,"low":104.85,"close":104.85},"depth":{"buy":[{"quantity":225,"price":97.1,"orders":1},{"quantity":225,"price":97.05,"orders":1},{"quantity":1575,"price":94.1,"orders":2},{"quantity":1125,"price":90.55,"orders":1},{"quantity":2250,"price":89.3,"orders":1}],"sell":[{"quantity":675,"price":110.3,"orders":1},{"quantity":225,"price":110.35,"orders":1},{"quantity":225,"price":110.45,"orders":1},{"quantity":675,"price":110.75,"orders":1},{"quantity":900,"price":113.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":104.85,"volume":0,"average_price":0.0,"oi":24525.0,"net_change":0.0,"total_buy_quantity":9675.0,"total_sell_quantity":10800.0,"lower_circuit_limit":29.65,"upper_circuit_limit":180.05,"last_trade_time":"1751535046000","oi_day_high":24525.0,"oi_day_low":23850.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":58.3,"high":60.25,"low":50.3,"close":50.3},"depth":{"buy":[{"quantity":350,"price":50.55,"orders":1},{"quantity":350,"price":50.45,"orders":1},{"quantity":350,"price":50.3,"orders":1},{"quantity":700,"price":49.95,"orders":2},{"quantity":350,"price":49.9,"orders":1}],"sell":[{"quantity":350,"price":51.25,"orders":1},{"quantity":350,"price":51.5,"orders":1},{"quantity":3500,"price":51.95,"orders":1},{"quantity":350,"price":52.2,"orders":1},{"quantity":700,"price":52.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":50.3,"volume":153300,"average_price":54.89,"oi":324100.0,"net_change":-8.65,"total_buy_quantity":48650.0,"total_sell_quantity":63000.0,"lower_circuit_limit":18.55,"upper_circuit_limit":99.35,"last_trade_time":"1751623179084","oi_day_high":324100.0,"oi_day_low":295400.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":15.05,"high":16.3,"low":12.1,"close":12.4},"depth":{"buy":[{"quantity":2600,"price":12.15,"orders":2},{"quantity":1300,"price":12.1,"orders":1},{"quantity":1300,"price":12.05,"orders":1},{"quantity":2600,"price":12.0,"orders":2},{"quantity":1300,"price":11.9,"orders":1}],"sell":[{"quantity":1300,"price":12.7,"orders":1},{"quantity":1300,"price":12.8,"orders":1},{"quantity":1300,"price":12.85,"orders":1},{"quantity":1300,"price":12.9,"orders":1},{"quantity":2600,"price":12.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":12.4,"volume":585000,"average_price":14.16,"oi":1181700.0,"net_change":-2.9,"total_buy_quantity":228800.0,"total_sell_quantity":347100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1751623167637","oi_day_high":1188200.0,"oi_day_low":1108900.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":17.6,"high":17.6,"low":14.35,"close":14.8},"depth":{"buy":[{"quantity":1000,"price":13.25,"orders":1},{"quantity":20000,"price":13.2,"orders":1},{"quantity":10000,"price":12.55,"orders":1},{"quantity":3000,"price":12.45,"orders":1},{"quantity":4000,"price":12.4,"orders":1}],"sell":[{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":22000,"price":17.0,"orders":3},{"quantity":4000,"price":17.25,"orders":2},{"quantity":4000,"price":17.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":14.8,"volume":52000,"average_price":15.11,"oi":151000.0,"net_change":-3.35,"total_buy_quantity":142000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1751623167222","oi_day_high":151000.0,"oi_day_low":128000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":11.95,"high":15.85,"low":10.4,"close":11.85},"depth":{"buy":[{"quantity":1750,"price":11.85,"orders":2},{"quantity":875,"price":11.8,"orders":1},{"quantity":1750,"price":11.7,"orders":2},{"quantity":1750,"price":11.65,"orders":2},{"quantity":1750,"price":11.55,"orders":2}],"sell":[{"quantity":875,"price":12.1,"orders":1},{"quantity":875,"price":12.15,"orders":1},{"quantity":875,"price":12.2,"orders":1},{"quantity":875,"price":12.35,"orders":1},{"quantity":1750,"price":12.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":11.85,"volume":261625,"average_price":13.53,"oi":450625.0,"net_change":-0.7,"total_buy_quantity":240625.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1751623157501","oi_day_high":468125.0,"oi_day_low":448875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":36.35,"high":39.6,"low":30.4,"close":34.15},"depth":{"buy":[{"quantity":250,"price":32.9,"orders":1},{"quantity":250,"price":32.85,"orders":1},{"quantity":250,"price":32.8,"orders":1},{"quantity":7500,"price":28.85,"orders":1},{"quantity":10000,"price":24.55,"orders":1}],"sell":[{"quantity":250,"price":35.95,"orders":1},{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":36.4,"orders":1},{"quantity":250,"price":36.8,"orders":1},{"quantity":500,"price":37.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":34.15,"volume":30000,"average_price":34.77,"oi":66500.0,"net_change":-7.4,"total_buy_quantity":50000.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1751623170291","oi_day_high":71500.0,"oi_day_low":66500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":26.0,"high":31.0,"low":22.3,"close":30.95},"depth":{"buy":[{"quantity":700,"price":30.8,"orders":1},{"quantity":1400,"price":30.75,"orders":2},{"quantity":700,"price":30.6,"orders":1},{"quantity":2100,"price":30.55,"orders":1},{"quantity":2100,"price":30.5,"orders":1}],"sell":[{"quantity":9800,"price":31.0,"orders":3},{"quantity":3500,"price":31.05,"orders":2},{"quantity":700,"price":31.15,"orders":1},{"quantity":1400,"price":31.2,"orders":2},{"quantity":3500,"price":31.25,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":30.95,"volume":3151400,"average_price":26.42,"oi":1395800.0,"net_change":5.9,"total_buy_quantity":437500.0,"total_sell_quantity":141400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.45,"last_trade_time":"1751623198195","oi_day_high":1862000.0,"oi_day_low":1395800.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":19.8,"high":21.25,"low":17.0,"close":18.6},"depth":{"buy":[{"quantity":1700,"price":17.7,"orders":1},{"quantity":1700,"price":17.65,"orders":1},{"quantity":1700,"price":17.6,"orders":1},{"quantity":1700,"price":17.35,"orders":1},{"quantity":1700,"price":17.3,"orders":1}],"sell":[{"quantity":1700,"price":18.3,"orders":1},{"quantity":1700,"price":18.35,"orders":1},{"quantity":1700,"price":18.4,"orders":1},{"quantity":1700,"price":18.45,"orders":1},{"quantity":1700,"price":18.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":18.6,"volume":83300,"average_price":19.09,"oi":232900.0,"net_change":-0.95,"total_buy_quantity":268600.0,"total_sell_quantity":192100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1751622621615","oi_day_high":244800.0,"oi_day_low":227800.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":22.25,"high":22.25,"low":14.9,"close":15.0},"depth":{"buy":[{"quantity":300,"price":15.0,"orders":1},{"quantity":13500,"price":14.95,"orders":2},{"quantity":300,"price":14.9,"orders":1},{"quantity":300,"price":14.8,"orders":1},{"quantity":300,"price":14.7,"orders":1}],"sell":[{"quantity":300,"price":15.35,"orders":1},{"quantity":600,"price":15.75,"orders":2},{"quantity":600,"price":15.8,"orders":2},{"quantity":300,"price":15.85,"orders":1},{"quantity":300,"price":15.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":15.0,"volume":340200,"average_price":16.29,"oi":326700.0,"net_change":-7.4,"total_buy_quantity":128400.0,"total_sell_quantity":49200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1751623190345","oi_day_high":358200.0,"oi_day_low":318600.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":26.15,"high":33.7,"low":22.4,"close":29.15},"depth":{"buy":[{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":28.95,"orders":1},{"quantity":1250,"price":28.9,"orders":2},{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":28.65,"orders":1}],"sell":[{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.95,"orders":1},{"quantity":625,"price":30.0,"orders":1},{"quantity":625,"price":30.3,"orders":1},{"quantity":625,"price":30.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":29.15,"volume":295000,"average_price":28.56,"oi":631250.0,"net_change":2.5,"total_buy_quantity":201250.0,"total_sell_quantity":121250.0,"lower_circuit_limit":1.35,"upper_circuit_limit":51.95,"last_trade_time":"1751623116104","oi_day_high":644375.0,"oi_day_low":614375.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":10.2,"high":11.25,"low":9.05,"close":9.05},"depth":{"buy":[{"quantity":750,"price":9.0,"orders":2},{"quantity":250,"price":8.7,"orders":1},{"quantity":250,"price":8.6,"orders":1},{"quantity":250,"price":7.9,"orders":1},{"quantity":7500,"price":7.55,"orders":1}],"sell":[{"quantity":250,"price":9.35,"orders":1},{"quantity":250,"price":9.45,"orders":1},{"quantity":500,"price":10.25,"orders":2},{"quantity":750,"price":10.5,"orders":1},{"quantity":5000,"price":11.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":9.05,"volume":30250,"average_price":10.01,"oi":133750.0,"net_change":-1.35,"total_buy_quantity":110250.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1751623196832","oi_day_high":138750.0,"oi_day_low":133750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":43.65,"high":49.75,"low":35.15,"close":40.0},"depth":{"buy":[{"quantity":375,"price":37.75,"orders":1},{"quantity":375,"price":37.7,"orders":1},{"quantity":375,"price":37.65,"orders":1},{"quantity":375,"price":37.5,"orders":1},{"quantity":375,"price":37.0,"orders":1}],"sell":[{"quantity":375,"price":41.95,"orders":1},{"quantity":375,"price":42.0,"orders":1},{"quantity":375,"price":45.05,"orders":1},{"quantity":1125,"price":45.2,"orders":1},{"quantity":375,"price":45.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":40.0,"volume":20250,"average_price":39.36,"oi":55875.0,"net_change":-3.65,"total_buy_quantity":62250.0,"total_sell_quantity":35625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.5,"last_trade_time":"1751622980800","oi_day_high":56625.0,"oi_day_low":53250.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":16.7,"high":17.6,"low":11.5,"close":13.7},"depth":{"buy":[{"quantity":700,"price":13.6,"orders":1},{"quantity":3500,"price":13.15,"orders":2},{"quantity":2800,"price":13.05,"orders":1},{"quantity":5600,"price":12.9,"orders":1},{"quantity":1400,"price":12.4,"orders":1}],"sell":[{"quantity":700,"price":13.75,"orders":1},{"quantity":700,"price":14.0,"orders":1},{"quantity":700,"price":14.25,"orders":1},{"quantity":2800,"price":14.3,"orders":1},{"quantity":6300,"price":14.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":13.7,"volume":408800,"average_price":13.79,"oi":609700.0,"net_change":-1.8,"total_buy_quantity":161700.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1751623194321","oi_day_high":624400.0,"oi_day_low":581700.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":7.0,"high":10.95,"low":6.4,"close":7.6},"depth":{"buy":[{"quantity":1800,"price":7.45,"orders":1},{"quantity":1800,"price":7.4,"orders":1},{"quantity":3600,"price":7.35,"orders":2},{"quantity":1800,"price":7.3,"orders":1},{"quantity":16200,"price":7.25,"orders":5}],"sell":[{"quantity":7200,"price":7.6,"orders":3},{"quantity":1800,"price":7.65,"orders":1},{"quantity":1800,"price":7.7,"orders":1},{"quantity":9000,"price":7.75,"orders":3},{"quantity":14400,"price":7.8,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":7.6,"volume":4343400,"average_price":9.01,"oi":1566000.0,"net_change":0.15,"total_buy_quantity":426600.0,"total_sell_quantity":509400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1751623162497","oi_day_high":1641600.0,"oi_day_low":1360800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":3.85,"high":4.0,"low":1.9,"close":2.15},"depth":{"buy":[{"quantity":11000,"price":2.05,"orders":3},{"quantity":13750,"price":2.0,"orders":5},{"quantity":11000,"price":1.95,"orders":4},{"quantity":24750,"price":1.9,"orders":8},{"quantity":19250,"price":1.85,"orders":4}],"sell":[{"quantity":13750,"price":2.15,"orders":5},{"quantity":22000,"price":2.2,"orders":5},{"quantity":33000,"price":2.25,"orders":7},{"quantity":35750,"price":2.3,"orders":6},{"quantity":11000,"price":2.35,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.15,"volume":1501500,"average_price":2.42,"oi":1053250.0,"net_change":-1.7,"total_buy_quantity":671000.0,"total_sell_quantity":690250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1751623143045","oi_day_high":1130250.0,"oi_day_low":1039500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":31.45,"high":36.65,"low":24.2,"close":29.0},"depth":{"buy":[{"quantity":950,"price":28.65,"orders":2},{"quantity":950,"price":28.6,"orders":2},{"quantity":1900,"price":28.55,"orders":3},{"quantity":2375,"price":28.5,"orders":5},{"quantity":475,"price":28.45,"orders":1}],"sell":[{"quantity":2375,"price":29.0,"orders":5},{"quantity":475,"price":29.1,"orders":1},{"quantity":475,"price":29.3,"orders":1},{"quantity":475,"price":29.35,"orders":1},{"quantity":3800,"price":29.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":29.0,"volume":1392700,"average_price":27.81,"oi":982775.0,"net_change":-1.8,"total_buy_quantity":312075.0,"total_sell_quantity":175750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1751623195068","oi_day_high":1010800.0,"oi_day_low":858800.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":16.8,"high":18.25,"low":12.8,"close":17.3},"depth":{"buy":[{"quantity":900,"price":17.4,"orders":1},{"quantity":900,"price":17.35,"orders":1},{"quantity":900,"price":17.25,"orders":1},{"quantity":900,"price":17.2,"orders":1},{"quantity":1800,"price":17.05,"orders":1}],"sell":[{"quantity":1800,"price":19.0,"orders":2},{"quantity":900,"price":19.05,"orders":1},{"quantity":900,"price":19.15,"orders":1},{"quantity":900,"price":19.25,"orders":1},{"quantity":900,"price":19.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":17.3,"volume":71100,"average_price":15.8,"oi":108900.0,"net_change":-1.55,"total_buy_quantity":127800.0,"total_sell_quantity":123300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1751620705681","oi_day_high":108900.0,"oi_day_low":94500.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":288.0,"high":288.0,"low":214.0,"close":234.45},"depth":{"buy":[{"quantity":125,"price":234.3,"orders":1},{"quantity":125,"price":234.25,"orders":1},{"quantity":125,"price":234.2,"orders":1},{"quantity":125,"price":234.15,"orders":1},{"quantity":125,"price":234.1,"orders":1}],"sell":[{"quantity":125,"price":246.95,"orders":1},{"quantity":125,"price":248.4,"orders":1},{"quantity":125,"price":250.1,"orders":1},{"quantity":125,"price":250.3,"orders":1},{"quantity":875,"price":257.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":234.45,"volume":6750,"average_price":229.45,"oi":95375.0,"net_change":1.45,"total_buy_quantity":9250.0,"total_sell_quantity":10375.0,"lower_circuit_limit":29.4,"upper_circuit_limit":436.6,"last_trade_time":"1751622568766","oi_day_high":96500.0,"oi_day_low":95375.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":113.65,"high":154.0,"low":110.8,"close":145.0},"depth":{"buy":[{"quantity":125,"price":145.15,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":125,"price":142.05,"orders":1},{"quantity":125,"price":142.0,"orders":1},{"quantity":375,"price":140.0,"orders":2}],"sell":[{"quantity":125,"price":148.95,"orders":1},{"quantity":125,"price":150.75,"orders":1},{"quantity":250,"price":153.75,"orders":2},{"quantity":250,"price":154.0,"orders":1},{"quantity":125,"price":154.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":145.0,"volume":45250,"average_price":135.47,"oi":11875.0,"net_change":34.6,"total_buy_quantity":7250.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.05,"last_trade_time":"1751623180971","oi_day_high":18500.0,"oi_day_low":11875.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":32.8,"high":39.5,"low":29.0,"close":30.45},"depth":{"buy":[{"quantity":875,"price":29.8,"orders":1},{"quantity":1750,"price":29.75,"orders":2},{"quantity":875,"price":29.7,"orders":1},{"quantity":875,"price":29.5,"orders":1},{"quantity":875,"price":28.75,"orders":1}],"sell":[{"quantity":1750,"price":31.4,"orders":2},{"quantity":875,"price":31.45,"orders":1},{"quantity":875,"price":31.65,"orders":1},{"quantity":875,"price":31.75,"orders":1},{"quantity":875,"price":32.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":30.45,"volume":48125,"average_price":32.72,"oi":127750.0,"net_change":-2.25,"total_buy_quantity":96250.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1751623081548","oi_day_high":127750.0,"oi_day_low":121625.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":31.3,"high":31.75,"low":21.65,"close":23.65},"depth":{"buy":[{"quantity":1000,"price":23.05,"orders":2},{"quantity":500,"price":22.8,"orders":1},{"quantity":1000,"price":22.75,"orders":2},{"quantity":1000,"price":22.65,"orders":2},{"quantity":500,"price":22.4,"orders":1}],"sell":[{"quantity":500,"price":23.65,"orders":1},{"quantity":500,"price":23.8,"orders":1},{"quantity":500,"price":23.85,"orders":1},{"quantity":7500,"price":23.9,"orders":1},{"quantity":500,"price":24.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":23.65,"volume":215500,"average_price":25.92,"oi":234500.0,"net_change":-7.05,"total_buy_quantity":138000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.15,"last_trade_time":"1751622892374","oi_day_high":234500.0,"oi_day_low":198500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":2.8,"high":3.15,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":44800,"price":2.65,"orders":7},{"quantity":64000,"price":2.6,"orders":6},{"quantity":51200,"price":2.55,"orders":6},{"quantity":25600,"price":2.5,"orders":3},{"quantity":51200,"price":2.45,"orders":4}],"sell":[{"quantity":25600,"price":2.75,"orders":4},{"quantity":25600,"price":2.8,"orders":4},{"quantity":38400,"price":2.85,"orders":5},{"quantity":19200,"price":2.9,"orders":3},{"quantity":38400,"price":2.95,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.7,"volume":2304000,"average_price":2.67,"oi":3257600.0,"net_change":-0.1,"total_buy_quantity":1216000.0,"total_sell_quantity":1478400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1751623095911","oi_day_high":3321600.0,"oi_day_low":2899200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":24.9,"high":35.75,"low":24.9,"close":34.7},"depth":{"buy":[{"quantity":750,"price":34.25,"orders":2},{"quantity":750,"price":34.1,"orders":2},{"quantity":1125,"price":34.05,"orders":3},{"quantity":1125,"price":34.0,"orders":3},{"quantity":375,"price":33.5,"orders":1}],"sell":[{"quantity":375,"price":34.9,"orders":1},{"quantity":375,"price":35.5,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":2625,"price":36.05,"orders":1},{"quantity":3375,"price":36.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":34.7,"volume":184125,"average_price":32.57,"oi":103500.0,"net_change":11.15,"total_buy_quantity":111000.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1751623185065","oi_day_high":110250.0,"oi_day_low":102000.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":16.05,"high":18.45,"low":13.2,"close":15.6},"depth":{"buy":[{"quantity":1650,"price":15.55,"orders":2},{"quantity":1650,"price":15.5,"orders":2},{"quantity":4950,"price":15.45,"orders":4},{"quantity":825,"price":15.4,"orders":1},{"quantity":2475,"price":15.35,"orders":1}],"sell":[{"quantity":1650,"price":15.75,"orders":2},{"quantity":825,"price":15.8,"orders":1},{"quantity":825,"price":15.85,"orders":1},{"quantity":2475,"price":15.9,"orders":3},{"quantity":3300,"price":15.95,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":15.6,"volume":1584000,"average_price":16.17,"oi":2148300.0,"net_change":0.15,"total_buy_quantity":403425.0,"total_sell_quantity":494175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1751623191740","oi_day_high":2168925.0,"oi_day_low":2084775.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":15.0,"high":21.75,"low":12.9,"close":16.25},"depth":{"buy":[{"quantity":1200,"price":16.0,"orders":1},{"quantity":1200,"price":15.95,"orders":1},{"quantity":1200,"price":15.7,"orders":1},{"quantity":1200,"price":15.6,"orders":1},{"quantity":2400,"price":15.55,"orders":2}],"sell":[{"quantity":2400,"price":16.35,"orders":2},{"quantity":1200,"price":16.8,"orders":1},{"quantity":2400,"price":16.85,"orders":2},{"quantity":2400,"price":16.9,"orders":2},{"quantity":1200,"price":17.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":16.25,"volume":3225600,"average_price":15.72,"oi":360000.0,"net_change":-9.35,"total_buy_quantity":772800.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1751623194201","oi_day_high":373200.0,"oi_day_low":162000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":45.15,"high":49.55,"low":42.4,"close":46.9},"depth":{"buy":[{"quantity":700,"price":46.55,"orders":2},{"quantity":350,"price":45.35,"orders":1},{"quantity":350,"price":45.25,"orders":1},{"quantity":1750,"price":45.2,"orders":1},{"quantity":1050,"price":45.05,"orders":2}],"sell":[{"quantity":350,"price":47.35,"orders":1},{"quantity":350,"price":47.4,"orders":1},{"quantity":700,"price":47.45,"orders":2},{"quantity":350,"price":47.5,"orders":1},{"quantity":1050,"price":47.65,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":46.9,"volume":187250,"average_price":46.28,"oi":150150.0,"net_change":0.9,"total_buy_quantity":100800.0,"total_sell_quantity":61600.0,"lower_circuit_limit":6.35,"upper_circuit_limit":85.65,"last_trade_time":"1751623136209","oi_day_high":153650.0,"oi_day_low":130900.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":159.2,"high":161.35,"low":106.1,"close":112.0},"depth":{"buy":[{"quantity":150,"price":112.1,"orders":1},{"quantity":150,"price":112.05,"orders":1},{"quantity":150,"price":112.0,"orders":1},{"quantity":150,"price":111.9,"orders":1},{"quantity":450,"price":111.5,"orders":3}],"sell":[{"quantity":300,"price":113.0,"orders":2},{"quantity":150,"price":113.75,"orders":1},{"quantity":300,"price":113.8,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":300,"price":113.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":112.0,"volume":294750,"average_price":126.19,"oi":165000.0,"net_change":-38.25,"total_buy_quantity":26250.0,"total_sell_quantity":42150.0,"lower_circuit_limit":12.85,"upper_circuit_limit":287.65,"last_trade_time":"1751623192854","oi_day_high":170400.0,"oi_day_low":134400.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":17.4,"high":19.2,"low":15.45,"close":17.1},"depth":{"buy":[{"quantity":800,"price":17.15,"orders":1},{"quantity":800,"price":17.1,"orders":1},{"quantity":800,"price":16.95,"orders":1},{"quantity":1600,"price":16.8,"orders":1},{"quantity":800,"price":16.55,"orders":1}],"sell":[{"quantity":800,"price":17.55,"orders":1},{"quantity":800,"price":17.6,"orders":1},{"quantity":1600,"price":17.7,"orders":2},{"quantity":800,"price":18.05,"orders":1},{"quantity":800,"price":19.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":17.1,"volume":428000,"average_price":17.24,"oi":1089600.0,"net_change":0.3,"total_buy_quantity":245600.0,"total_sell_quantity":135200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1751623182817","oi_day_high":1126400.0,"oi_day_low":1031200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":94.35,"high":135.1,"low":86.1,"close":121.55},"depth":{"buy":[{"quantity":125,"price":121.3,"orders":1},{"quantity":125,"price":121.25,"orders":1},{"quantity":125,"price":120.15,"orders":1},{"quantity":125,"price":120.1,"orders":1},{"quantity":125,"price":119.9,"orders":1}],"sell":[{"quantity":125,"price":123.9,"orders":1},{"quantity":125,"price":123.95,"orders":1},{"quantity":125,"price":124.0,"orders":1},{"quantity":125,"price":124.25,"orders":1},{"quantity":250,"price":124.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":121.55,"volume":141625,"average_price":114.16,"oi":99875.0,"net_change":23.1,"total_buy_quantity":28125.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":259.75,"last_trade_time":"1751623198398","oi_day_high":100125.0,"oi_day_low":87625.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1725.0,"high":1725.0,"low":1529.95,"close":1621.15},"depth":{"buy":[{"quantity":25,"price":1503.65,"orders":1},{"quantity":25,"price":1503.6,"orders":1},{"quantity":25,"price":1493.3,"orders":1},{"quantity":25,"price":1455.0,"orders":1},{"quantity":25,"price":1449.5,"orders":1}],"sell":[{"quantity":25,"price":1615.05,"orders":1},{"quantity":25,"price":1615.1,"orders":1},{"quantity":25,"price":1615.2,"orders":1},{"quantity":25,"price":1615.25,"orders":1},{"quantity":25,"price":1615.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1621.15,"volume":175,"average_price":1628.13,"oi":6925.0,"net_change":-103.85,"total_buy_quantity":1050.0,"total_sell_quantity":2275.0,"lower_circuit_limit":697.9,"upper_circuit_limit":2752.1,"last_trade_time":"1751622734172","oi_day_high":6950.0,"oi_day_low":6925.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":260.15,"high":274.05,"low":194.1,"close":207.45},"depth":{"buy":[{"quantity":50,"price":206.0,"orders":1},{"quantity":50,"price":205.85,"orders":1},{"quantity":100,"price":205.0,"orders":2},{"quantity":50,"price":201.2,"orders":1},{"quantity":200,"price":201.15,"orders":3}],"sell":[{"quantity":50,"price":207.45,"orders":1},{"quantity":550,"price":207.5,"orders":3},{"quantity":650,"price":209.0,"orders":2},{"quantity":250,"price":209.95,"orders":4},{"quantity":50,"price":210.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":207.45,"volume":182050,"average_price":217.17,"oi":85100.0,"net_change":-52.7,"total_buy_quantity":16400.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":547.3,"last_trade_time":"1751623195853","oi_day_high":90400.0,"oi_day_low":68050.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":19.95,"high":22.8,"low":17.85,"close":19.7},"depth":{"buy":[{"quantity":700,"price":19.35,"orders":1},{"quantity":1400,"price":19.3,"orders":2},{"quantity":2800,"price":19.25,"orders":3},{"quantity":2100,"price":19.2,"orders":2},{"quantity":700,"price":19.15,"orders":1}],"sell":[{"quantity":1400,"price":19.7,"orders":2},{"quantity":700,"price":19.85,"orders":1},{"quantity":2800,"price":19.9,"orders":2},{"quantity":2100,"price":19.95,"orders":3},{"quantity":700,"price":20.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":19.7,"volume":609700,"average_price":19.97,"oi":815500.0,"net_change":1.15,"total_buy_quantity":417200.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1751623191270","oi_day_high":850500.0,"oi_day_low":806400.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":5.85,"high":6.75,"low":5.8,"close":6.35},"depth":{"buy":[{"quantity":9275,"price":6.25,"orders":1},{"quantity":9275,"price":6.2,"orders":1},{"quantity":18550,"price":6.15,"orders":2},{"quantity":37100,"price":6.05,"orders":1},{"quantity":74200,"price":5.95,"orders":2}],"sell":[{"quantity":18550,"price":6.35,"orders":2},{"quantity":27825,"price":6.4,"orders":3},{"quantity":46375,"price":6.45,"orders":5},{"quantity":18550,"price":6.5,"orders":2},{"quantity":9275,"price":6.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":6.35,"volume":1994125,"average_price":6.27,"oi":3747100.0,"net_change":0.15,"total_buy_quantity":899675.0,"total_sell_quantity":1168650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1751623140404","oi_day_high":4303600.0,"oi_day_low":3747100.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":65.0,"high":69.0,"low":61.15,"close":62.9},"depth":{"buy":[{"quantity":400,"price":61.5,"orders":1},{"quantity":400,"price":61.45,"orders":1},{"quantity":400,"price":61.4,"orders":1},{"quantity":400,"price":60.3,"orders":1},{"quantity":800,"price":60.25,"orders":2}],"sell":[{"quantity":400,"price":62.95,"orders":1},{"quantity":400,"price":63.15,"orders":1},{"quantity":400,"price":63.2,"orders":1},{"quantity":800,"price":64.4,"orders":2},{"quantity":400,"price":64.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":62.9,"volume":7600,"average_price":64.28,"oi":70000.0,"net_change":-3.15,"total_buy_quantity":21200.0,"total_sell_quantity":46800.0,"lower_circuit_limit":18.4,"upper_circuit_limit":113.7,"last_trade_time":"1751623139020","oi_day_high":70800.0,"oi_day_low":68800.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":7.95,"high":8.2,"low":4.15,"close":4.15},"depth":{"buy":[{"quantity":7900,"price":4.15,"orders":4},{"quantity":7900,"price":4.1,"orders":4},{"quantity":9875,"price":4.05,"orders":5},{"quantity":9875,"price":4.0,"orders":5},{"quantity":11850,"price":3.95,"orders":2}],"sell":[{"quantity":1975,"price":4.2,"orders":1},{"quantity":9875,"price":4.25,"orders":5},{"quantity":29625,"price":4.3,"orders":8},{"quantity":7900,"price":4.35,"orders":4},{"quantity":35550,"price":4.4,"orders":8}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":4.15,"volume":4696550,"average_price":5.78,"oi":1483225.0,"net_change":-4.25,"total_buy_quantity":655700.0,"total_sell_quantity":606325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751623185191","oi_day_high":1489150.0,"oi_day_low":764325.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.5,"high":5.15,"low":4.1,"close":4.6},"depth":{"buy":[{"quantity":25500,"price":4.45,"orders":6},{"quantity":17000,"price":4.4,"orders":4},{"quantity":17000,"price":4.35,"orders":4},{"quantity":8500,"price":4.3,"orders":2},{"quantity":21250,"price":4.25,"orders":4}],"sell":[{"quantity":17000,"price":4.6,"orders":4},{"quantity":21250,"price":4.65,"orders":5},{"quantity":59500,"price":4.7,"orders":5},{"quantity":17000,"price":4.75,"orders":3},{"quantity":12750,"price":4.8,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.6,"volume":1377000,"average_price":4.63,"oi":4067250.0,"net_change":0.25,"total_buy_quantity":799000.0,"total_sell_quantity":616250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1751623140005","oi_day_high":4097000.0,"oi_day_low":4050250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.6,"high":0.85,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":1181800,"price":0.5,"orders":11},{"quantity":3638700,"price":0.45,"orders":17},{"quantity":5224800,"price":0.4,"orders":20},{"quantity":4789400,"price":0.35,"orders":14},{"quantity":7308500,"price":0.3,"orders":14}],"sell":[{"quantity":746400,"price":0.55,"orders":7},{"quantity":3421000,"price":0.6,"orders":24},{"quantity":3234400,"price":0.65,"orders":21},{"quantity":2021500,"price":0.7,"orders":12},{"quantity":715300,"price":0.75,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.55,"volume":14119400,"average_price":0.55,"oi":6.07072E7,"net_change":0.05,"total_buy_quantity":4.03989E7,"total_sell_quantity":1.23467E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1751623170357","oi_day_high":6.07072E7,"oi_day_low":5.79704E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":88.55,"high":95.55,"low":62.8,"close":78.0},"depth":{"buy":[{"quantity":950,"price":78.15,"orders":2},{"quantity":475,"price":78.05,"orders":1},{"quantity":475,"price":77.85,"orders":1},{"quantity":950,"price":77.65,"orders":2},{"quantity":475,"price":77.6,"orders":1}],"sell":[{"quantity":475,"price":78.65,"orders":1},{"quantity":475,"price":78.7,"orders":1},{"quantity":475,"price":78.75,"orders":1},{"quantity":475,"price":78.8,"orders":1},{"quantity":950,"price":79.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":78.0,"volume":580450,"average_price":74.88,"oi":250325.0,"net_change":-31.0,"total_buy_quantity":47975.0,"total_sell_quantity":67450.0,"lower_circuit_limit":16.9,"upper_circuit_limit":201.1,"last_trade_time":"1751623182401","oi_day_high":271700.0,"oi_day_low":178125.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":8000,"price":1.2,"orders":1},{"quantity":16000,"price":1.15,"orders":2},{"quantity":24000,"price":1.1,"orders":3},{"quantity":16000,"price":1.05,"orders":2},{"quantity":16000,"price":1.0,"orders":2}],"sell":[{"quantity":8000,"price":1.25,"orders":1},{"quantity":24000,"price":1.3,"orders":3},{"quantity":16000,"price":1.35,"orders":2},{"quantity":16000,"price":1.4,"orders":2},{"quantity":16000,"price":1.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.2,"volume":640000,"average_price":1.34,"oi":1232000.0,"net_change":-0.3,"total_buy_quantity":408000.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1751623140003","oi_day_high":1272000.0,"oi_day_low":1112000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":71.0,"high":83.0,"low":60.65,"close":80.0},"depth":{"buy":[{"quantity":175,"price":80.05,"orders":1},{"quantity":175,"price":80.0,"orders":1},{"quantity":350,"price":79.25,"orders":1},{"quantity":175,"price":78.55,"orders":1},{"quantity":350,"price":78.5,"orders":1}],"sell":[{"quantity":4375,"price":81.4,"orders":3},{"quantity":525,"price":81.5,"orders":1},{"quantity":350,"price":81.9,"orders":2},{"quantity":525,"price":81.95,"orders":2},{"quantity":1400,"price":82.0,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":80.0,"volume":514675,"average_price":72.01,"oi":445200.0,"net_change":5.45,"total_buy_quantity":70350.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.65,"last_trade_time":"1751623199067","oi_day_high":470925.0,"oi_day_low":437500.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":287.0,"high":318.0,"low":273.0,"close":290.0},"depth":{"buy":[{"quantity":175,"price":279.0,"orders":1},{"quantity":175,"price":278.85,"orders":1},{"quantity":875,"price":272.2,"orders":1},{"quantity":1225,"price":271.4,"orders":2},{"quantity":1750,"price":268.95,"orders":1}],"sell":[{"quantity":175,"price":287.2,"orders":1},{"quantity":175,"price":287.25,"orders":1},{"quantity":175,"price":287.95,"orders":1},{"quantity":175,"price":289.0,"orders":1},{"quantity":175,"price":289.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":290.0,"volume":10500,"average_price":291.14,"oi":58450.0,"net_change":31.45,"total_buy_quantity":16800.0,"total_sell_quantity":18025.0,"lower_circuit_limit":25.3,"upper_circuit_limit":491.8,"last_trade_time":"1751622247296","oi_day_high":60550.0,"oi_day_low":58275.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":31.05,"high":35.25,"low":22.8,"close":25.75},"depth":{"buy":[{"quantity":250,"price":22.95,"orders":1},{"quantity":250,"price":22.8,"orders":1},{"quantity":7500,"price":20.45,"orders":1},{"quantity":250,"price":20.0,"orders":1},{"quantity":1500,"price":16.0,"orders":2}],"sell":[{"quantity":250,"price":25.95,"orders":1},{"quantity":250,"price":26.0,"orders":1},{"quantity":5000,"price":29.05,"orders":1},{"quantity":500,"price":29.6,"orders":1},{"quantity":250,"price":35.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":25.75,"volume":29750,"average_price":25.88,"oi":60250.0,"net_change":-4.35,"total_buy_quantity":60500.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1751622881049","oi_day_high":60500.0,"oi_day_low":57250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":83.3,"high":127.15,"low":83.3,"close":126.8},"depth":{"buy":[{"quantity":1500,"price":123.3,"orders":2},{"quantity":375,"price":123.25,"orders":1},{"quantity":1875,"price":123.2,"orders":1},{"quantity":375,"price":123.0,"orders":1},{"quantity":375,"price":122.65,"orders":1}],"sell":[{"quantity":375,"price":131.7,"orders":1},{"quantity":375,"price":131.75,"orders":1},{"quantity":375,"price":131.8,"orders":1},{"quantity":2625,"price":136.2,"orders":2},{"quantity":3750,"price":145.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":126.8,"volume":86250,"average_price":106.19,"oi":135375.0,"net_change":45.7,"total_buy_quantity":36000.0,"total_sell_quantity":7500.0,"lower_circuit_limit":15.65,"upper_circuit_limit":146.55,"last_trade_time":"1751623039545","oi_day_high":162750.0,"oi_day_low":135375.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":4.15,"high":4.15,"low":2.9,"close":3.15},"depth":{"buy":[{"quantity":6800,"price":2.95,"orders":4},{"quantity":13600,"price":2.9,"orders":4},{"quantity":6800,"price":2.85,"orders":4},{"quantity":11900,"price":2.8,"orders":2},{"quantity":1700,"price":2.75,"orders":1}],"sell":[{"quantity":3400,"price":3.1,"orders":2},{"quantity":5100,"price":3.15,"orders":3},{"quantity":3400,"price":3.2,"orders":2},{"quantity":5100,"price":3.25,"orders":3},{"quantity":3400,"price":3.3,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":3.15,"volume":300900,"average_price":3.34,"oi":712300.0,"net_change":-0.9,"total_buy_quantity":435200.0,"total_sell_quantity":282200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1751623107545","oi_day_high":737800.0,"oi_day_low":712300.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":23.8,"high":26.6,"low":22.6,"close":24.45},"depth":{"buy":[{"quantity":650,"price":23.6,"orders":1},{"quantity":650,"price":23.55,"orders":1},{"quantity":650,"price":23.3,"orders":1},{"quantity":650,"price":23.25,"orders":1},{"quantity":650,"price":22.8,"orders":1}],"sell":[{"quantity":650,"price":24.4,"orders":1},{"quantity":650,"price":24.45,"orders":1},{"quantity":650,"price":24.5,"orders":1},{"quantity":650,"price":24.65,"orders":1},{"quantity":650,"price":25.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":24.45,"volume":50700,"average_price":23.89,"oi":303550.0,"net_change":-1.35,"total_buy_quantity":115050.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.75,"last_trade_time":"1751622912756","oi_day_high":314600.0,"oi_day_low":302250.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":118.9,"high":165.0,"low":111.85,"close":145.0},"depth":{"buy":[{"quantity":150,"price":144.35,"orders":1},{"quantity":300,"price":144.0,"orders":2},{"quantity":300,"price":141.05,"orders":1},{"quantity":300,"price":138.05,"orders":1},{"quantity":150,"price":136.0,"orders":1}],"sell":[{"quantity":150,"price":149.85,"orders":1},{"quantity":150,"price":149.95,"orders":1},{"quantity":450,"price":150.0,"orders":1},{"quantity":300,"price":152.95,"orders":1},{"quantity":1950,"price":162.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":145.0,"volume":64200,"average_price":145.23,"oi":116250.0,"net_change":29.45,"total_buy_quantity":22650.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.0,"last_trade_time":"1751623182032","oi_day_high":118200.0,"oi_day_low":110700.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.7,"high":6.7,"low":5.45,"close":5.7},"depth":{"buy":[{"quantity":2925,"price":5.65,"orders":1},{"quantity":11700,"price":5.6,"orders":4},{"quantity":20475,"price":5.55,"orders":5},{"quantity":5850,"price":5.5,"orders":2},{"quantity":23400,"price":5.45,"orders":3}],"sell":[{"quantity":2925,"price":5.75,"orders":1},{"quantity":11700,"price":5.8,"orders":4},{"quantity":14625,"price":5.85,"orders":4},{"quantity":8775,"price":5.9,"orders":3},{"quantity":14625,"price":5.95,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.7,"volume":3343275,"average_price":6.03,"oi":3910725.0,"net_change":0.3,"total_buy_quantity":625950.0,"total_sell_quantity":546975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1751623193345","oi_day_high":4001400.0,"oi_day_low":3609450.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":154.0,"high":159.55,"low":124.75,"close":135.65},"depth":{"buy":[{"quantity":825,"price":126.85,"orders":1},{"quantity":275,"price":126.8,"orders":1},{"quantity":275,"price":126.75,"orders":1},{"quantity":275,"price":126.7,"orders":1},{"quantity":275,"price":126.65,"orders":1}],"sell":[{"quantity":275,"price":139.8,"orders":1},{"quantity":275,"price":139.95,"orders":1},{"quantity":275,"price":140.3,"orders":1},{"quantity":550,"price":141.35,"orders":1},{"quantity":2750,"price":145.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":135.65,"volume":25850,"average_price":136.76,"oi":246125.0,"net_change":-24.1,"total_buy_quantity":31900.0,"total_sell_quantity":23650.0,"lower_circuit_limit":53.5,"upper_circuit_limit":266.0,"last_trade_time":"1751623106892","oi_day_high":250525.0,"oi_day_low":245300.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":28.95,"high":32.9,"low":25.45,"close":32.25},"depth":{"buy":[{"quantity":4050,"price":31.9,"orders":2},{"quantity":2025,"price":31.6,"orders":1},{"quantity":4050,"price":31.55,"orders":2},{"quantity":2025,"price":31.5,"orders":1},{"quantity":8100,"price":31.45,"orders":1}],"sell":[{"quantity":4050,"price":32.4,"orders":2},{"quantity":2025,"price":32.45,"orders":1},{"quantity":2025,"price":32.75,"orders":1},{"quantity":2025,"price":33.1,"orders":1},{"quantity":10125,"price":33.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":32.25,"volume":279450,"average_price":28.98,"oi":743175.0,"net_change":6.65,"total_buy_quantity":188325.0,"total_sell_quantity":188325.0,"lower_circuit_limit":5.35,"upper_circuit_limit":45.85,"last_trade_time":"1751622723453","oi_day_high":783675.0,"oi_day_low":735075.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":8.0,"high":10.75,"low":8.0,"close":10.2},"depth":{"buy":[{"quantity":2500,"price":10.05,"orders":1},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":9.55,"orders":1},{"quantity":7500,"price":9.5,"orders":2},{"quantity":37500,"price":9.05,"orders":3}],"sell":[{"quantity":2500,"price":10.3,"orders":1},{"quantity":2500,"price":10.45,"orders":1},{"quantity":2500,"price":10.5,"orders":1},{"quantity":2500,"price":10.7,"orders":1},{"quantity":2500,"price":10.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":10.2,"volume":470000,"average_price":9.89,"oi":372500.0,"net_change":0.65,"total_buy_quantity":327500.0,"total_sell_quantity":207500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1751623167183","oi_day_high":397500.0,"oi_day_low":350000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":74.05,"high":79.85,"low":64.0,"close":69.45},"depth":{"buy":[{"quantity":100,"price":67.1,"orders":1},{"quantity":100,"price":67.05,"orders":1},{"quantity":100,"price":66.7,"orders":1},{"quantity":100,"price":64.95,"orders":1},{"quantity":100,"price":63.85,"orders":1}],"sell":[{"quantity":100,"price":68.55,"orders":1},{"quantity":100,"price":68.6,"orders":1},{"quantity":300,"price":69.0,"orders":2},{"quantity":100,"price":69.45,"orders":1},{"quantity":100,"price":71.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":69.45,"volume":28800,"average_price":72.37,"oi":37100.0,"net_change":-9.65,"total_buy_quantity":15800.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.55,"last_trade_time":"1751623083428","oi_day_high":37100.0,"oi_day_low":32000.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":194.05,"high":233.6,"low":185.15,"close":210.05},"depth":{"buy":[{"quantity":75,"price":207.5,"orders":1},{"quantity":225,"price":207.45,"orders":2},{"quantity":75,"price":204.75,"orders":1},{"quantity":75,"price":204.7,"orders":1},{"quantity":150,"price":204.65,"orders":1}],"sell":[{"quantity":75,"price":210.9,"orders":1},{"quantity":75,"price":211.05,"orders":1},{"quantity":75,"price":211.1,"orders":1},{"quantity":75,"price":211.25,"orders":1},{"quantity":75,"price":211.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":210.05,"volume":169650,"average_price":210.75,"oi":108300.0,"net_change":8.5,"total_buy_quantity":22650.0,"total_sell_quantity":21675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.85,"last_trade_time":"1751623188348","oi_day_high":120225.0,"oi_day_low":108300.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":46.65,"high":48.55,"low":40.0,"close":44.15},"depth":{"buy":[{"quantity":300,"price":44.8,"orders":1},{"quantity":600,"price":44.75,"orders":2},{"quantity":300,"price":44.7,"orders":1},{"quantity":300,"price":44.65,"orders":1},{"quantity":300,"price":44.5,"orders":1}],"sell":[{"quantity":300,"price":47.4,"orders":1},{"quantity":600,"price":48.75,"orders":2},{"quantity":300,"price":48.8,"orders":1},{"quantity":900,"price":48.85,"orders":2},{"quantity":600,"price":49.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":44.15,"volume":26100,"average_price":45.43,"oi":32100.0,"net_change":-1.5,"total_buy_quantity":55500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":1.45,"upper_circuit_limit":89.85,"last_trade_time":"1751622680207","oi_day_high":32100.0,"oi_day_low":27300.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":16.7,"high":16.7,"low":13.95,"close":14.05},"depth":{"buy":[{"quantity":3600,"price":14.05,"orders":2},{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":13.95,"orders":1},{"quantity":18000,"price":13.9,"orders":1},{"quantity":1800,"price":13.85,"orders":1}],"sell":[{"quantity":3600,"price":14.5,"orders":2},{"quantity":1800,"price":14.55,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.65,"orders":1},{"quantity":1800,"price":14.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":14.05,"volume":142200,"average_price":14.87,"oi":309600.0,"net_change":-3.75,"total_buy_quantity":284400.0,"total_sell_quantity":219600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1751623188369","oi_day_high":324000.0,"oi_day_low":304200.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":33.45,"high":41.2,"low":33.05,"close":35.6},"depth":{"buy":[{"quantity":3150,"price":34.6,"orders":3},{"quantity":1050,"price":34.55,"orders":1},{"quantity":1050,"price":34.5,"orders":1},{"quantity":4200,"price":34.3,"orders":2},{"quantity":1050,"price":33.9,"orders":1}],"sell":[{"quantity":1050,"price":35.7,"orders":1},{"quantity":1050,"price":35.85,"orders":1},{"quantity":1050,"price":35.95,"orders":1},{"quantity":4200,"price":36.7,"orders":1},{"quantity":4200,"price":36.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":35.6,"volume":48300,"average_price":38.45,"oi":96600.0,"net_change":-2.2,"total_buy_quantity":85050.0,"total_sell_quantity":78750.0,"lower_circuit_limit":15.4,"upper_circuit_limit":63.3,"last_trade_time":"1751622975748","oi_day_high":117600.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":66.0,"high":92.85,"low":64.0,"close":88.45},"depth":{"buy":[{"quantity":550,"price":87.6,"orders":1},{"quantity":3850,"price":83.95,"orders":2},{"quantity":2750,"price":83.35,"orders":1},{"quantity":5500,"price":83.0,"orders":1},{"quantity":5500,"price":82.35,"orders":1}],"sell":[{"quantity":550,"price":92.55,"orders":1},{"quantity":550,"price":92.6,"orders":1},{"quantity":1100,"price":93.0,"orders":1},{"quantity":1650,"price":94.05,"orders":1},{"quantity":2200,"price":95.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":88.45,"volume":111100,"average_price":82.08,"oi":95700.0,"net_change":26.75,"total_buy_quantity":50600.0,"total_sell_quantity":28600.0,"lower_circuit_limit":19.1,"upper_circuit_limit":104.3,"last_trade_time":"1751623113810","oi_day_high":128150.0,"oi_day_low":95150.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":106.25,"high":116.25,"low":101.6,"close":114.95},"depth":{"buy":[{"quantity":750,"price":114.4,"orders":2},{"quantity":375,"price":114.35,"orders":1},{"quantity":750,"price":113.6,"orders":2},{"quantity":375,"price":112.35,"orders":1},{"quantity":375,"price":112.3,"orders":1}],"sell":[{"quantity":375,"price":115.5,"orders":1},{"quantity":375,"price":115.55,"orders":1},{"quantity":375,"price":115.6,"orders":1},{"quantity":375,"price":115.65,"orders":1},{"quantity":375,"price":115.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":114.95,"volume":18750,"average_price":111.08,"oi":394125.0,"net_change":6.2,"total_buy_quantity":24000.0,"total_sell_quantity":47625.0,"lower_circuit_limit":24.4,"upper_circuit_limit":193.1,"last_trade_time":"1751622642206","oi_day_high":395250.0,"oi_day_low":394125.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":8.4,"high":10.95,"low":8.2,"close":9.3},"depth":{"buy":[{"quantity":3100,"price":9.25,"orders":1},{"quantity":18600,"price":9.2,"orders":2},{"quantity":3100,"price":9.15,"orders":1},{"quantity":3100,"price":9.1,"orders":1},{"quantity":3100,"price":9.0,"orders":1}],"sell":[{"quantity":3100,"price":9.55,"orders":1},{"quantity":3100,"price":9.65,"orders":1},{"quantity":3100,"price":9.75,"orders":1},{"quantity":3100,"price":9.8,"orders":1},{"quantity":6200,"price":9.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":9.3,"volume":2033600,"average_price":9.59,"oi":2951200.0,"net_change":0.9,"total_buy_quantity":489800.0,"total_sell_quantity":458800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751623180014","oi_day_high":2963600.0,"oi_day_low":2941900.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":24.35,"high":27.3,"low":18.3,"close":18.45},"depth":{"buy":[{"quantity":1650,"price":18.7,"orders":1},{"quantity":1650,"price":18.65,"orders":1},{"quantity":1650,"price":18.55,"orders":1},{"quantity":1650,"price":18.5,"orders":1},{"quantity":1650,"price":18.35,"orders":1}],"sell":[{"quantity":1650,"price":19.15,"orders":1},{"quantity":1650,"price":19.2,"orders":1},{"quantity":3300,"price":19.55,"orders":2},{"quantity":1650,"price":19.75,"orders":1},{"quantity":1650,"price":20.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":18.45,"volume":163350,"average_price":20.92,"oi":561000.0,"net_change":-5.85,"total_buy_quantity":112200.0,"total_sell_quantity":188100.0,"lower_circuit_limit":2.5,"upper_circuit_limit":46.1,"last_trade_time":"1751623027791","oi_day_high":561000.0,"oi_day_low":546150.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":6.05,"high":6.05,"low":3.45,"close":4.4},"depth":{"buy":[{"quantity":25200,"price":4.35,"orders":6},{"quantity":14400,"price":4.3,"orders":4},{"quantity":18000,"price":4.25,"orders":4},{"quantity":25200,"price":4.2,"orders":5},{"quantity":18000,"price":4.15,"orders":3}],"sell":[{"quantity":14400,"price":4.45,"orders":4},{"quantity":25200,"price":4.5,"orders":7},{"quantity":39600,"price":4.55,"orders":7},{"quantity":28800,"price":4.6,"orders":8},{"quantity":10800,"price":4.65,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":4.4,"volume":9540000,"average_price":4.56,"oi":4298400.0,"net_change":-2.4,"total_buy_quantity":950400.0,"total_sell_quantity":1000800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751623084114","oi_day_high":4474800.0,"oi_day_low":2523600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":49.0,"high":83.85,"low":49.0,"close":77.05},"depth":{"buy":[{"quantity":325,"price":75.65,"orders":1},{"quantity":325,"price":75.6,"orders":1},{"quantity":650,"price":75.35,"orders":2},{"quantity":650,"price":75.3,"orders":2},{"quantity":325,"price":73.95,"orders":1}],"sell":[{"quantity":325,"price":77.0,"orders":1},{"quantity":325,"price":77.05,"orders":1},{"quantity":325,"price":77.2,"orders":1},{"quantity":325,"price":77.25,"orders":1},{"quantity":325,"price":77.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":77.05,"volume":372125,"average_price":61.36,"oi":37375.0,"net_change":23.25,"total_buy_quantity":40950.0,"total_sell_quantity":50375.0,"lower_circuit_limit":2.95,"upper_circuit_limit":104.65,"last_trade_time":"1751623192080","oi_day_high":63700.0,"oi_day_low":15600.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":320.0,"high":379.6,"low":306.2,"close":349.35},"depth":{"buy":[{"quantity":100,"price":345.8,"orders":1},{"quantity":100,"price":342.2,"orders":1},{"quantity":100,"price":342.15,"orders":1},{"quantity":300,"price":336.7,"orders":1},{"quantity":500,"price":330.75,"orders":2}],"sell":[{"quantity":100,"price":351.2,"orders":1},{"quantity":100,"price":351.45,"orders":1},{"quantity":100,"price":351.5,"orders":1},{"quantity":100,"price":352.65,"orders":1},{"quantity":100,"price":355.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":349.35,"volume":10200,"average_price":346.99,"oi":41900.0,"net_change":32.75,"total_buy_quantity":5400.0,"total_sell_quantity":8900.0,"lower_circuit_limit":97.15,"upper_circuit_limit":536.05,"last_trade_time":"1751622888921","oi_day_high":43100.0,"oi_day_low":41900.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":68.0,"high":80.55,"low":58.7,"close":69.2},"depth":{"buy":[{"quantity":200,"price":69.1,"orders":1},{"quantity":600,"price":69.05,"orders":3},{"quantity":800,"price":69.0,"orders":2},{"quantity":800,"price":68.95,"orders":2},{"quantity":200,"price":68.85,"orders":1}],"sell":[{"quantity":1000,"price":70.0,"orders":1},{"quantity":400,"price":70.45,"orders":2},{"quantity":400,"price":70.5,"orders":2},{"quantity":600,"price":70.7,"orders":2},{"quantity":1200,"price":70.75,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":69.2,"volume":956800,"average_price":69.49,"oi":1119000.0,"net_change":-2.9,"total_buy_quantity":104800.0,"total_sell_quantity":171200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.95,"last_trade_time":"1751623199507","oi_day_high":1178800.0,"oi_day_low":1119000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":49.85,"high":53.1,"low":47.85,"close":50.6},"depth":{"buy":[{"quantity":425,"price":50.25,"orders":1},{"quantity":425,"price":50.2,"orders":1},{"quantity":425,"price":50.1,"orders":1},{"quantity":425,"price":50.05,"orders":1},{"quantity":5100,"price":50.0,"orders":3}],"sell":[{"quantity":425,"price":50.7,"orders":1},{"quantity":425,"price":50.9,"orders":1},{"quantity":425,"price":51.05,"orders":1},{"quantity":425,"price":51.1,"orders":1},{"quantity":425,"price":51.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":50.6,"volume":192100,"average_price":50.58,"oi":300900.0,"net_change":2.2,"total_buy_quantity":95625.0,"total_sell_quantity":128350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.75,"last_trade_time":"1751623179033","oi_day_high":345100.0,"oi_day_low":299625.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":17.6,"high":18.15,"low":13.4,"close":13.4},"depth":{"buy":[{"quantity":1025,"price":13.4,"orders":1},{"quantity":2050,"price":13.35,"orders":2},{"quantity":2050,"price":13.3,"orders":2},{"quantity":1025,"price":13.25,"orders":1},{"quantity":1025,"price":13.2,"orders":1}],"sell":[{"quantity":1025,"price":13.55,"orders":1},{"quantity":1025,"price":13.6,"orders":1},{"quantity":2050,"price":13.95,"orders":1},{"quantity":2050,"price":14.45,"orders":1},{"quantity":20500,"price":15.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":13.4,"volume":375150,"average_price":14.63,"oi":855875.0,"net_change":-3.7,"total_buy_quantity":140425.0,"total_sell_quantity":162975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1751623176427","oi_day_high":872275.0,"oi_day_low":829225.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.85,"high":5.65,"low":4.85,"close":5.05},"depth":{"buy":[{"quantity":8200,"price":5.0,"orders":2},{"quantity":16400,"price":4.95,"orders":4},{"quantity":20500,"price":4.9,"orders":5},{"quantity":16400,"price":4.85,"orders":3},{"quantity":4100,"price":4.8,"orders":1}],"sell":[{"quantity":4100,"price":5.05,"orders":1},{"quantity":12300,"price":5.1,"orders":3},{"quantity":20500,"price":5.15,"orders":5},{"quantity":20500,"price":5.2,"orders":5},{"quantity":12300,"price":5.25,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.05,"volume":3095500,"average_price":5.27,"oi":2537900.0,"net_change":0.1,"total_buy_quantity":557600.0,"total_sell_quantity":639600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1751623187967","oi_day_high":2644500.0,"oi_day_low":1976200.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":22.1,"high":25.2,"low":19.25,"close":23.45},"depth":{"buy":[{"quantity":1500,"price":23.2,"orders":2},{"quantity":9750,"price":23.15,"orders":4},{"quantity":3000,"price":23.1,"orders":4},{"quantity":750,"price":23.05,"orders":1},{"quantity":4500,"price":23.0,"orders":5}],"sell":[{"quantity":11250,"price":23.7,"orders":6},{"quantity":1500,"price":23.75,"orders":2},{"quantity":3000,"price":23.8,"orders":3},{"quantity":5250,"price":23.95,"orders":4},{"quantity":3750,"price":24.0,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":23.45,"volume":4500750,"average_price":21.93,"oi":4440750.0,"net_change":1.4,"total_buy_quantity":278250.0,"total_sell_quantity":345750.0,"lower_circuit_limit":0.35,"upper_circuit_limit":43.75,"last_trade_time":"1751623196456","oi_day_high":4788000.0,"oi_day_low":4440750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":5.95,"high":6.0,"low":4.2,"close":4.8},"depth":{"buy":[{"quantity":14250,"price":4.85,"orders":5},{"quantity":79800,"price":4.8,"orders":11},{"quantity":76950,"price":4.75,"orders":8},{"quantity":59850,"price":4.7,"orders":5},{"quantity":39900,"price":4.65,"orders":5}],"sell":[{"quantity":17100,"price":4.9,"orders":3},{"quantity":88350,"price":4.95,"orders":11},{"quantity":42750,"price":5.0,"orders":11},{"quantity":42750,"price":5.05,"orders":11},{"quantity":39900,"price":5.1,"orders":7}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":4.8,"volume":3867450,"average_price":4.78,"oi":4380450.0,"net_change":-0.3,"total_buy_quantity":1100100.0,"total_sell_quantity":1028850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1751623197914","oi_day_high":4503000.0,"oi_day_low":3915900.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":103.0,"high":123.8,"low":90.0,"close":103.1},"depth":{"buy":[{"quantity":300,"price":103.1,"orders":1},{"quantity":150,"price":103.0,"orders":1},{"quantity":150,"price":102.7,"orders":1},{"quantity":300,"price":102.35,"orders":2},{"quantity":300,"price":102.3,"orders":2}],"sell":[{"quantity":150,"price":103.5,"orders":1},{"quantity":300,"price":103.95,"orders":2},{"quantity":150,"price":104.0,"orders":1},{"quantity":150,"price":104.35,"orders":1},{"quantity":1650,"price":104.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":103.1,"volume":916050,"average_price":108.61,"oi":473700.0,"net_change":6.95,"total_buy_quantity":35400.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.15,"last_trade_time":"1751623199807","oi_day_high":546450.0,"oi_day_low":473250.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":32.55,"high":37.6,"low":26.0,"close":28.6},"depth":{"buy":[{"quantity":650,"price":28.3,"orders":1},{"quantity":1950,"price":28.25,"orders":3},{"quantity":1300,"price":28.1,"orders":1},{"quantity":650,"price":28.05,"orders":1},{"quantity":2600,"price":28.0,"orders":3}],"sell":[{"quantity":2600,"price":28.85,"orders":4},{"quantity":650,"price":28.9,"orders":1},{"quantity":1950,"price":28.95,"orders":2},{"quantity":1950,"price":29.0,"orders":2},{"quantity":650,"price":29.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":28.6,"volume":752050,"average_price":31.7,"oi":490100.0,"net_change":-3.45,"total_buy_quantity":137800.0,"total_sell_quantity":187850.0,"lower_circuit_limit":2.25,"upper_circuit_limit":61.85,"last_trade_time":"1751623185028","oi_day_high":581100.0,"oi_day_low":490100.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":249.3,"high":318.95,"low":245.0,"close":286.0},"depth":{"buy":[{"quantity":125,"price":283.5,"orders":1},{"quantity":125,"price":279.25,"orders":1},{"quantity":250,"price":279.2,"orders":2},{"quantity":125,"price":279.15,"orders":1},{"quantity":125,"price":279.1,"orders":1}],"sell":[{"quantity":125,"price":287.95,"orders":1},{"quantity":250,"price":288.0,"orders":1},{"quantity":125,"price":292.3,"orders":1},{"quantity":250,"price":292.35,"orders":2},{"quantity":125,"price":292.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":286.0,"volume":184250,"average_price":284.72,"oi":87875.0,"net_change":51.95,"total_buy_quantity":32500.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":512.45,"last_trade_time":"1751623193068","oi_day_high":87875.0,"oi_day_low":77750.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":25.0,"high":34.1,"low":23.8,"close":32.25},"depth":{"buy":[{"quantity":325,"price":30.55,"orders":1},{"quantity":325,"price":30.1,"orders":1},{"quantity":650,"price":30.05,"orders":2},{"quantity":325,"price":30.0,"orders":1},{"quantity":650,"price":28.05,"orders":1}],"sell":[{"quantity":325,"price":33.35,"orders":1},{"quantity":325,"price":33.85,"orders":1},{"quantity":325,"price":34.05,"orders":1},{"quantity":325,"price":34.15,"orders":1},{"quantity":325,"price":34.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":32.25,"volume":108875,"average_price":29.03,"oi":144625.0,"net_change":0.9,"total_buy_quantity":70850.0,"total_sell_quantity":56225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.35,"last_trade_time":"1751623191466","oi_day_high":145925.0,"oi_day_low":132925.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":18.5,"high":21.25,"low":17.0,"close":18.3},"depth":{"buy":[{"quantity":1375,"price":18.25,"orders":1},{"quantity":1375,"price":18.05,"orders":1},{"quantity":1375,"price":18.0,"orders":1},{"quantity":1375,"price":17.85,"orders":1},{"quantity":4125,"price":17.05,"orders":2}],"sell":[{"quantity":1375,"price":18.8,"orders":1},{"quantity":1375,"price":18.85,"orders":1},{"quantity":1375,"price":19.05,"orders":1},{"quantity":2750,"price":19.1,"orders":2},{"quantity":2750,"price":19.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":18.3,"volume":35750,"average_price":18.76,"oi":478500.0,"net_change":-2.0,"total_buy_quantity":143000.0,"total_sell_quantity":191125.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.45,"last_trade_time":"1751623171321","oi_day_high":485375.0,"oi_day_low":478500.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":16.75,"high":17.2,"low":12.6,"close":14.6},"depth":{"buy":[{"quantity":2300,"price":14.6,"orders":2},{"quantity":2300,"price":14.55,"orders":2},{"quantity":2300,"price":14.5,"orders":2},{"quantity":2300,"price":14.45,"orders":1},{"quantity":1150,"price":14.4,"orders":1}],"sell":[{"quantity":1150,"price":14.75,"orders":1},{"quantity":4600,"price":14.8,"orders":3},{"quantity":4600,"price":14.85,"orders":2},{"quantity":3450,"price":14.9,"orders":3},{"quantity":16100,"price":14.95,"orders":6}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":14.6,"volume":3622500,"average_price":14.66,"oi":3134900.0,"net_change":-0.5,"total_buy_quantity":396750.0,"total_sell_quantity":670450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1751623197773","oi_day_high":3179750.0,"oi_day_low":2938250.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":7.35,"high":8.65,"low":6.85,"close":7.35},"depth":{"buy":[{"quantity":4850,"price":7.3,"orders":1},{"quantity":12125,"price":7.25,"orders":5},{"quantity":14550,"price":7.2,"orders":6},{"quantity":4850,"price":7.15,"orders":2},{"quantity":9700,"price":7.1,"orders":2}],"sell":[{"quantity":2425,"price":7.4,"orders":1},{"quantity":4850,"price":7.45,"orders":2},{"quantity":9700,"price":7.5,"orders":4},{"quantity":4850,"price":7.55,"orders":2},{"quantity":9700,"price":7.6,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":7.35,"volume":3101575,"average_price":7.81,"oi":3002150.0,"net_change":0.0,"total_buy_quantity":470450.0,"total_sell_quantity":904525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1751623198023","oi_day_high":3099150.0,"oi_day_low":2980325.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":7.85,"high":7.85,"low":6.6,"close":6.85},"depth":{"buy":[{"quantity":6000,"price":6.8,"orders":2},{"quantity":3000,"price":6.75,"orders":1},{"quantity":6000,"price":6.7,"orders":2},{"quantity":9000,"price":6.65,"orders":2},{"quantity":3000,"price":6.6,"orders":1}],"sell":[{"quantity":3000,"price":6.9,"orders":1},{"quantity":9000,"price":6.95,"orders":3},{"quantity":3000,"price":7.0,"orders":1},{"quantity":9000,"price":7.05,"orders":2},{"quantity":3000,"price":7.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":6.85,"volume":1176000,"average_price":7.19,"oi":546000.0,"net_change":-1.55,"total_buy_quantity":507000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751623058025","oi_day_high":597000.0,"oi_day_low":468000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":18.8,"high":22.55,"low":17.0,"close":19.25},"depth":{"buy":[{"quantity":925,"price":19.0,"orders":1},{"quantity":925,"price":18.95,"orders":1},{"quantity":925,"price":18.6,"orders":1},{"quantity":1850,"price":18.55,"orders":2},{"quantity":925,"price":18.5,"orders":1}],"sell":[{"quantity":2775,"price":19.35,"orders":3},{"quantity":925,"price":19.65,"orders":1},{"quantity":925,"price":19.7,"orders":1},{"quantity":3700,"price":19.95,"orders":3},{"quantity":1850,"price":20.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":19.25,"volume":472675,"average_price":19.82,"oi":238650.0,"net_change":-6.8,"total_buy_quantity":141525.0,"total_sell_quantity":165575.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.05,"last_trade_time":"1751623114754","oi_day_high":245125.0,"oi_day_low":185000.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":44.95,"high":48.5,"low":41.65,"close":47.0},"depth":{"buy":[{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":46.65,"orders":1},{"quantity":1000,"price":46.6,"orders":2},{"quantity":500,"price":46.55,"orders":1},{"quantity":1000,"price":46.5,"orders":2}],"sell":[{"quantity":7000,"price":47.0,"orders":1},{"quantity":1000,"price":47.1,"orders":1},{"quantity":500,"price":47.2,"orders":1},{"quantity":1000,"price":47.45,"orders":2},{"quantity":1500,"price":47.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":47.0,"volume":2402000,"average_price":44.91,"oi":2669000.0,"net_change":3.0,"total_buy_quantity":148000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":81.9,"last_trade_time":"1751623198235","oi_day_high":2871000.0,"oi_day_low":2669000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":535.0,"high":600.0,"low":500.0,"close":580.0},"depth":{"buy":[{"quantity":50,"price":570.75,"orders":1},{"quantity":50,"price":570.2,"orders":1},{"quantity":550,"price":558.85,"orders":1},{"quantity":500,"price":528.15,"orders":1},{"quantity":50,"price":490.0,"orders":1}],"sell":[{"quantity":50,"price":586.0,"orders":1},{"quantity":550,"price":603.0,"orders":2},{"quantity":150,"price":620.0,"orders":2},{"quantity":150,"price":638.0,"orders":1},{"quantity":250,"price":642.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":580.0,"volume":7450,"average_price":548.63,"oi":29550.0,"net_change":34.05,"total_buy_quantity":3150.0,"total_sell_quantity":5200.0,"lower_circuit_limit":168.15,"upper_circuit_limit":923.75,"last_trade_time":"1751623174357","oi_day_high":31050.0,"oi_day_low":29550.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":62.95,"high":68.75,"low":57.1,"close":59.1},"depth":{"buy":[{"quantity":625,"price":58.8,"orders":1},{"quantity":625,"price":58.75,"orders":1},{"quantity":625,"price":58.55,"orders":1},{"quantity":625,"price":58.5,"orders":1},{"quantity":625,"price":57.8,"orders":1}],"sell":[{"quantity":1250,"price":59.4,"orders":2},{"quantity":625,"price":59.75,"orders":1},{"quantity":625,"price":59.8,"orders":1},{"quantity":1250,"price":60.4,"orders":1},{"quantity":2500,"price":60.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":59.1,"volume":41250,"average_price":65.2,"oi":370000.0,"net_change":-3.2,"total_buy_quantity":66875.0,"total_sell_quantity":61250.0,"lower_circuit_limit":25.65,"upper_circuit_limit":98.95,"last_trade_time":"1751622971478","oi_day_high":382500.0,"oi_day_low":369375.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":96.0,"high":116.15,"low":96.0,"close":113.0},"depth":{"buy":[{"quantity":100,"price":108.85,"orders":1},{"quantity":200,"price":108.8,"orders":2},{"quantity":100,"price":108.75,"orders":1},{"quantity":100,"price":108.7,"orders":1},{"quantity":100,"price":108.55,"orders":1}],"sell":[{"quantity":100,"price":115.95,"orders":1},{"quantity":100,"price":116.0,"orders":1},{"quantity":100,"price":116.05,"orders":1},{"quantity":100,"price":116.55,"orders":1},{"quantity":100,"price":130.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":113.0,"volume":3300,"average_price":106.8,"oi":23200.0,"net_change":-3.15,"total_buy_quantity":25700.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.55,"last_trade_time":"1751622968867","oi_day_high":23300.0,"oi_day_low":22900.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":4.95,"high":7.85,"low":4.5,"close":5.1},"depth":{"buy":[{"quantity":7500,"price":5.1,"orders":5},{"quantity":6000,"price":5.05,"orders":6},{"quantity":17250,"price":5.0,"orders":10},{"quantity":5250,"price":4.95,"orders":6},{"quantity":5250,"price":4.9,"orders":7}],"sell":[{"quantity":5250,"price":5.2,"orders":5},{"quantity":13500,"price":5.25,"orders":8},{"quantity":12000,"price":5.3,"orders":11},{"quantity":6750,"price":5.35,"orders":7},{"quantity":7500,"price":5.4,"orders":8}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":5.1,"volume":6577500,"average_price":6.14,"oi":2715750.0,"net_change":0.85,"total_buy_quantity":543750.0,"total_sell_quantity":584250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1751623175548","oi_day_high":2911500.0,"oi_day_low":2508000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":271.9,"high":281.85,"low":213.0,"close":231.25},"depth":{"buy":[{"quantity":100,"price":231.2,"orders":2},{"quantity":50,"price":228.65,"orders":1},{"quantity":50,"price":228.6,"orders":1},{"quantity":100,"price":226.85,"orders":2},{"quantity":50,"price":226.8,"orders":1}],"sell":[{"quantity":50,"price":235.1,"orders":1},{"quantity":50,"price":235.3,"orders":1},{"quantity":50,"price":238.05,"orders":1},{"quantity":50,"price":241.1,"orders":1},{"quantity":50,"price":242.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":231.25,"volume":22800,"average_price":237.28,"oi":35600.0,"net_change":-24.0,"total_buy_quantity":14050.0,"total_sell_quantity":4400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":614.7,"last_trade_time":"1751623176810","oi_day_high":37700.0,"oi_day_low":35600.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.15,"high":5.6,"low":4.35,"close":4.85},"depth":{"buy":[{"quantity":7050,"price":4.8,"orders":3},{"quantity":4700,"price":4.75,"orders":2},{"quantity":11750,"price":4.7,"orders":5},{"quantity":16450,"price":4.65,"orders":6},{"quantity":21150,"price":4.6,"orders":6}],"sell":[{"quantity":2350,"price":4.9,"orders":1},{"quantity":14100,"price":4.95,"orders":6},{"quantity":9400,"price":5.0,"orders":4},{"quantity":9400,"price":5.05,"orders":4},{"quantity":9400,"price":5.1,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":4.85,"volume":660350,"average_price":5.05,"oi":1280750.0,"net_change":-0.3,"total_buy_quantity":589850.0,"total_sell_quantity":401850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1751623199153","oi_day_high":1290150.0,"oi_day_low":1226700.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":9.9,"high":10.3,"low":9.4,"close":9.95},"depth":{"buy":[{"quantity":3625,"price":9.5,"orders":1},{"quantity":3625,"price":9.45,"orders":1},{"quantity":3625,"price":9.4,"orders":1},{"quantity":3625,"price":9.35,"orders":1},{"quantity":3625,"price":9.25,"orders":1}],"sell":[{"quantity":3625,"price":9.95,"orders":1},{"quantity":36250,"price":10.0,"orders":1},{"quantity":3625,"price":10.35,"orders":1},{"quantity":10875,"price":10.45,"orders":1},{"quantity":36250,"price":10.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":9.95,"volume":79750,"average_price":9.98,"oi":337125.0,"net_change":0.65,"total_buy_quantity":340750.0,"total_sell_quantity":268250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1751617542696","oi_day_high":337125.0,"oi_day_low":304500.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":55.4,"high":61.35,"low":51.15,"close":56.45},"depth":{"buy":[{"quantity":600,"price":55.5,"orders":1},{"quantity":600,"price":55.45,"orders":1},{"quantity":600,"price":55.4,"orders":1},{"quantity":1800,"price":54.85,"orders":1},{"quantity":600,"price":54.8,"orders":1}],"sell":[{"quantity":600,"price":56.45,"orders":1},{"quantity":600,"price":56.5,"orders":1},{"quantity":600,"price":56.6,"orders":1},{"quantity":1200,"price":56.8,"orders":2},{"quantity":600,"price":57.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":56.45,"volume":172800,"average_price":55.63,"oi":349200.0,"net_change":-6.4,"total_buy_quantity":45600.0,"total_sell_quantity":73200.0,"lower_circuit_limit":18.9,"upper_circuit_limit":106.8,"last_trade_time":"1751623199314","oi_day_high":366600.0,"oi_day_low":348600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":26.15,"high":31.95,"low":22.75,"close":28.5},"depth":{"buy":[{"quantity":750,"price":28.15,"orders":1},{"quantity":750,"price":28.1,"orders":1},{"quantity":1500,"price":27.5,"orders":2},{"quantity":750,"price":27.45,"orders":1},{"quantity":750,"price":27.15,"orders":1}],"sell":[{"quantity":750,"price":29.3,"orders":1},{"quantity":750,"price":29.35,"orders":1},{"quantity":750,"price":30.5,"orders":1},{"quantity":750,"price":30.7,"orders":1},{"quantity":750,"price":31.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":28.5,"volume":59250,"average_price":27.41,"oi":99750.0,"net_change":2.25,"total_buy_quantity":133500.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.2,"last_trade_time":"1751623105797","oi_day_high":103500.0,"oi_day_low":99750.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":130.9,"high":143.65,"low":109.6,"close":134.0},"depth":{"buy":[{"quantity":150,"price":133.6,"orders":1},{"quantity":150,"price":133.0,"orders":1},{"quantity":150,"price":132.95,"orders":1},{"quantity":150,"price":131.8,"orders":1},{"quantity":150,"price":131.75,"orders":1}],"sell":[{"quantity":150,"price":134.8,"orders":1},{"quantity":150,"price":134.85,"orders":1},{"quantity":150,"price":135.35,"orders":1},{"quantity":300,"price":135.4,"orders":2},{"quantity":150,"price":135.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":134.0,"volume":413400,"average_price":135.25,"oi":368100.0,"net_change":0.3,"total_buy_quantity":23850.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.75,"last_trade_time":"1751623141128","oi_day_high":379350.0,"oi_day_low":153450.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":53.75,"high":67.35,"low":47.95,"close":60.4},"depth":{"buy":[{"quantity":425,"price":58.45,"orders":1},{"quantity":425,"price":58.4,"orders":1},{"quantity":425,"price":57.55,"orders":1},{"quantity":425,"price":57.5,"orders":1},{"quantity":850,"price":56.05,"orders":1}],"sell":[{"quantity":425,"price":59.35,"orders":1},{"quantity":425,"price":59.4,"orders":1},{"quantity":850,"price":61.95,"orders":1},{"quantity":425,"price":63.95,"orders":1},{"quantity":5100,"price":65.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":60.4,"volume":30600,"average_price":58.32,"oi":81600.0,"net_change":3.85,"total_buy_quantity":28900.0,"total_sell_quantity":44625.0,"lower_circuit_limit":13.9,"upper_circuit_limit":99.2,"last_trade_time":"1751622292146","oi_day_high":81600.0,"oi_day_low":78200.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":6.45,"high":7.2,"low":5.3,"close":5.9},"depth":{"buy":[{"quantity":2700,"price":5.9,"orders":1},{"quantity":5400,"price":5.85,"orders":2},{"quantity":5400,"price":5.8,"orders":2},{"quantity":10800,"price":5.75,"orders":4},{"quantity":10800,"price":5.7,"orders":4}],"sell":[{"quantity":2700,"price":5.95,"orders":1},{"quantity":2700,"price":6.0,"orders":1},{"quantity":2700,"price":6.05,"orders":1},{"quantity":8100,"price":6.1,"orders":3},{"quantity":10800,"price":6.15,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":5.9,"volume":1476900,"average_price":6.17,"oi":1417500.0,"net_change":-0.15,"total_buy_quantity":531900.0,"total_sell_quantity":542700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751623189321","oi_day_high":1447200.0,"oi_day_low":1209600.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":87.0,"high":103.0,"low":86.5,"close":103.0},"depth":{"buy":[{"quantity":2250,"price":88.55,"orders":2},{"quantity":450,"price":88.5,"orders":1},{"quantity":450,"price":88.45,"orders":1},{"quantity":450,"price":88.4,"orders":1},{"quantity":4500,"price":87.45,"orders":1}],"sell":[{"quantity":450,"price":95.35,"orders":1},{"quantity":450,"price":95.4,"orders":1},{"quantity":450,"price":95.5,"orders":1},{"quantity":3150,"price":98.25,"orders":2},{"quantity":450,"price":98.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":103.0,"volume":4950,"average_price":94.47,"oi":72450.0,"net_change":9.85,"total_buy_quantity":44550.0,"total_sell_quantity":41850.0,"lower_circuit_limit":26.2,"upper_circuit_limit":160.1,"last_trade_time":"1751619792013","oi_day_high":73350.0,"oi_day_low":72000.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":8.35,"high":9.3,"low":8.35,"close":9.25},"depth":{"buy":[{"quantity":13000,"price":8.6,"orders":2},{"quantity":6500,"price":8.5,"orders":1},{"quantity":13000,"price":8.45,"orders":2},{"quantity":6500,"price":8.4,"orders":1},{"quantity":6500,"price":8.35,"orders":1}],"sell":[{"quantity":6500,"price":8.85,"orders":1},{"quantity":6500,"price":8.9,"orders":1},{"quantity":19500,"price":8.95,"orders":3},{"quantity":13000,"price":9.05,"orders":2},{"quantity":6500,"price":9.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.25,"volume":247000,"average_price":9.16,"oi":2067000.0,"net_change":0.1,"total_buy_quantity":585000.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1751616110011","oi_day_high":2158000.0,"oi_day_low":2067000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":7.95,"high":8.35,"low":6.55,"close":7.1},"depth":{"buy":[{"quantity":2500,"price":7.2,"orders":1},{"quantity":2500,"price":7.15,"orders":1},{"quantity":10000,"price":7.1,"orders":3},{"quantity":5000,"price":7.05,"orders":2},{"quantity":10000,"price":7.0,"orders":3}],"sell":[{"quantity":5000,"price":7.35,"orders":2},{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.45,"orders":1},{"quantity":5000,"price":7.5,"orders":2},{"quantity":2500,"price":7.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":7.1,"volume":1995000,"average_price":7.33,"oi":2415000.0,"net_change":-0.7,"total_buy_quantity":495000.0,"total_sell_quantity":737500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1751623146429","oi_day_high":2507500.0,"oi_day_low":2402500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":486.0,"high":525.0,"low":482.45,"close":499.0},"depth":{"buy":[{"quantity":125,"price":484.5,"orders":1},{"quantity":250,"price":484.45,"orders":2},{"quantity":125,"price":484.35,"orders":1},{"quantity":125,"price":483.8,"orders":1},{"quantity":125,"price":483.65,"orders":1}],"sell":[{"quantity":375,"price":517.35,"orders":3},{"quantity":125,"price":517.6,"orders":1},{"quantity":1500,"price":535.8,"orders":2},{"quantity":625,"price":546.0,"orders":1},{"quantity":500,"price":551.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":499.0,"volume":5000,"average_price":507.7,"oi":48500.0,"net_change":-11.0,"total_buy_quantity":9125.0,"total_sell_quantity":10250.0,"lower_circuit_limit":244.4,"upper_circuit_limit":775.6,"last_trade_time":"1751615791005","oi_day_high":48500.0,"oi_day_low":47250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":227.2,"high":227.25,"low":226.0,"close":226.0},"depth":{"buy":[{"quantity":175,"price":200.6,"orders":1},{"quantity":175,"price":200.55,"orders":1},{"quantity":175,"price":192.9,"orders":1},{"quantity":175,"price":191.5,"orders":1},{"quantity":1750,"price":187.55,"orders":1}],"sell":[{"quantity":175,"price":218.15,"orders":1},{"quantity":175,"price":218.2,"orders":1},{"quantity":175,"price":218.4,"orders":1},{"quantity":175,"price":218.45,"orders":1},{"quantity":175,"price":218.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":226.0,"volume":5775,"average_price":227.2,"oi":22400.0,"net_change":-1.25,"total_buy_quantity":8750.0,"total_sell_quantity":13825.0,"lower_circuit_limit":57.3,"upper_circuit_limit":397.2,"last_trade_time":"1751613733202","oi_day_high":24675.0,"oi_day_low":22400.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":29.15,"high":45.05,"low":28.65,"close":45.0},"depth":{"buy":[{"quantity":500,"price":44.65,"orders":1},{"quantity":500,"price":44.55,"orders":1},{"quantity":500,"price":44.5,"orders":1},{"quantity":500,"price":44.35,"orders":1},{"quantity":1000,"price":42.95,"orders":1}],"sell":[{"quantity":500,"price":46.0,"orders":1},{"quantity":500,"price":47.9,"orders":1},{"quantity":1000,"price":47.95,"orders":2},{"quantity":500,"price":48.0,"orders":1},{"quantity":2500,"price":48.2,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":45.0,"volume":758000,"average_price":37.07,"oi":156000.0,"net_change":15.9,"total_buy_quantity":51000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":57.75,"last_trade_time":"1751623187480","oi_day_high":285000.0,"oi_day_low":156000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":46.9,"high":55.15,"low":40.65,"close":41.6},"depth":{"buy":[{"quantity":10840,"price":39.5,"orders":2},{"quantity":1355,"price":39.45,"orders":1},{"quantity":1355,"price":39.4,"orders":1},{"quantity":1355,"price":39.3,"orders":1},{"quantity":13550,"price":39.05,"orders":1}],"sell":[{"quantity":2710,"price":42.2,"orders":2},{"quantity":1355,"price":42.25,"orders":1},{"quantity":1355,"price":42.3,"orders":1},{"quantity":1355,"price":42.4,"orders":1},{"quantity":5420,"price":44.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":41.6,"volume":131435,"average_price":48.49,"oi":1562315.0,"net_change":-1.75,"total_buy_quantity":108400.0,"total_sell_quantity":121950.0,"lower_circuit_limit":14.55,"upper_circuit_limit":72.15,"last_trade_time":"1751622384750","oi_day_high":1567735.0,"oi_day_low":1560960.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":122.5,"high":242.15,"low":114.85,"close":220.95},"depth":{"buy":[{"quantity":1125,"price":215.5,"orders":1},{"quantity":1125,"price":215.4,"orders":1},{"quantity":375,"price":215.35,"orders":1},{"quantity":375,"price":215.3,"orders":1},{"quantity":2625,"price":214.5,"orders":1}],"sell":[{"quantity":375,"price":223.0,"orders":1},{"quantity":375,"price":225.0,"orders":1},{"quantity":375,"price":229.4,"orders":1},{"quantity":1875,"price":229.6,"orders":2},{"quantity":1125,"price":229.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":220.95,"volume":1143000,"average_price":186.13,"oi":1092375.0,"net_change":120.0,"total_buy_quantity":79125.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.5,"last_trade_time":"1751623156392","oi_day_high":1171500.0,"oi_day_low":1092375.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":74.55,"high":74.55,"low":63.0,"close":68.1},"depth":{"buy":[{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.2,"orders":1},{"quantity":325,"price":65.75,"orders":1},{"quantity":325,"price":63.85,"orders":1},{"quantity":650,"price":63.1,"orders":2}],"sell":[{"quantity":325,"price":67.95,"orders":1},{"quantity":325,"price":70.15,"orders":1},{"quantity":325,"price":70.2,"orders":1},{"quantity":325,"price":71.5,"orders":1},{"quantity":975,"price":71.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":68.1,"volume":9100,"average_price":67.63,"oi":33800.0,"net_change":-0.35,"total_buy_quantity":23400.0,"total_sell_quantity":39975.0,"lower_circuit_limit":13.45,"upper_circuit_limit":123.45,"last_trade_time":"1751622846644","oi_day_high":34125.0,"oi_day_low":32500.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":21.1,"high":24.65,"low":20.85,"close":22.9},"depth":{"buy":[{"quantity":850,"price":22.55,"orders":1},{"quantity":850,"price":22.5,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":850,"price":22.4,"orders":1},{"quantity":1700,"price":21.05,"orders":1}],"sell":[{"quantity":850,"price":23.7,"orders":1},{"quantity":850,"price":23.75,"orders":1},{"quantity":850,"price":23.8,"orders":1},{"quantity":850,"price":23.85,"orders":1},{"quantity":850,"price":24.6,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":22.9,"volume":16150,"average_price":23.15,"oi":29750.0,"net_change":-11.6,"total_buy_quantity":126650.0,"total_sell_quantity":117300.0,"lower_circuit_limit":11.95,"upper_circuit_limit":69.85,"last_trade_time":"1751622488765","oi_day_high":29750.0,"oi_day_low":24650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":4.6,"high":4.9,"low":3.75,"close":4.25},"depth":{"buy":[{"quantity":29375,"price":4.15,"orders":5},{"quantity":11750,"price":4.1,"orders":2},{"quantity":23500,"price":4.05,"orders":4},{"quantity":29375,"price":4.0,"orders":2},{"quantity":17625,"price":3.95,"orders":2}],"sell":[{"quantity":11750,"price":4.3,"orders":2},{"quantity":17625,"price":4.35,"orders":3},{"quantity":11750,"price":4.4,"orders":2},{"quantity":17625,"price":4.45,"orders":3},{"quantity":17625,"price":4.5,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.25,"volume":470000,"average_price":4.37,"oi":1392375.0,"net_change":-0.3,"total_buy_quantity":552250.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751623096708","oi_day_high":1451125.0,"oi_day_low":1357125.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":12.8,"high":14.05,"low":10.7,"close":11.45},"depth":{"buy":[{"quantity":7500,"price":11.6,"orders":2},{"quantity":3750,"price":11.5,"orders":1},{"quantity":3750,"price":11.4,"orders":1},{"quantity":3750,"price":11.35,"orders":1},{"quantity":3750,"price":11.3,"orders":1}],"sell":[{"quantity":7500,"price":11.75,"orders":2},{"quantity":11250,"price":11.8,"orders":2},{"quantity":3750,"price":11.85,"orders":1},{"quantity":7500,"price":11.9,"orders":2},{"quantity":7500,"price":11.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":11.45,"volume":960000,"average_price":12.42,"oi":2167500.0,"net_change":-0.3,"total_buy_quantity":348750.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1751623156474","oi_day_high":2223750.0,"oi_day_low":2163750.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":32.15,"high":35.0,"low":25.0,"close":33.1},"depth":{"buy":[{"quantity":1350,"price":32.65,"orders":1},{"quantity":900,"price":32.55,"orders":2},{"quantity":1800,"price":32.5,"orders":3},{"quantity":900,"price":32.4,"orders":1},{"quantity":8550,"price":26.65,"orders":1}],"sell":[{"quantity":450,"price":35.0,"orders":1},{"quantity":450,"price":35.05,"orders":1},{"quantity":1350,"price":37.0,"orders":3},{"quantity":2250,"price":37.5,"orders":2},{"quantity":900,"price":37.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":33.1,"volume":121050,"average_price":29.6,"oi":236700.0,"net_change":2.5,"total_buy_quantity":60300.0,"total_sell_quantity":73350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1751623196162","oi_day_high":246150.0,"oi_day_low":236700.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":9.3,"high":12.0,"low":6.1,"close":8.0},"depth":{"buy":[{"quantity":325,"price":7.8,"orders":1},{"quantity":325,"price":7.75,"orders":1},{"quantity":325,"price":7.65,"orders":1},{"quantity":325,"price":7.25,"orders":1},{"quantity":650,"price":7.2,"orders":2}],"sell":[{"quantity":975,"price":8.65,"orders":2},{"quantity":325,"price":10.65,"orders":1},{"quantity":6500,"price":10.7,"orders":1},{"quantity":325,"price":12.6,"orders":1},{"quantity":16250,"price":15.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":8.0,"volume":203775,"average_price":9.35,"oi":215800.0,"net_change":-2.1,"total_buy_quantity":85150.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1751623136646","oi_day_high":222300.0,"oi_day_low":213525.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":38.3,"high":38.3,"low":30.45,"close":34.5},"depth":{"buy":[{"quantity":675,"price":32.9,"orders":1},{"quantity":1350,"price":31.9,"orders":2},{"quantity":4050,"price":31.85,"orders":2},{"quantity":1350,"price":31.55,"orders":1},{"quantity":3375,"price":30.75,"orders":1}],"sell":[{"quantity":675,"price":33.2,"orders":1},{"quantity":675,"price":33.25,"orders":1},{"quantity":675,"price":33.6,"orders":1},{"quantity":675,"price":33.65,"orders":1},{"quantity":2025,"price":33.85,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":34.5,"volume":162000,"average_price":33.5,"oi":238950.0,"net_change":-2.65,"total_buy_quantity":55350.0,"total_sell_quantity":105975.0,"lower_circuit_limit":5.0,"upper_circuit_limit":69.3,"last_trade_time":"1751622929640","oi_day_high":248400.0,"oi_day_low":233550.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":15.25,"high":17.8,"low":13.2,"close":16.15},"depth":{"buy":[{"quantity":1325,"price":15.65,"orders":1},{"quantity":1325,"price":15.6,"orders":1},{"quantity":1325,"price":15.55,"orders":1},{"quantity":1325,"price":15.35,"orders":1},{"quantity":6625,"price":15.25,"orders":3}],"sell":[{"quantity":1325,"price":16.3,"orders":1},{"quantity":1325,"price":16.35,"orders":1},{"quantity":1325,"price":16.4,"orders":1},{"quantity":1325,"price":16.45,"orders":1},{"quantity":1325,"price":16.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":16.15,"volume":160325,"average_price":15.32,"oi":280900.0,"net_change":1.3,"total_buy_quantity":241150.0,"total_sell_quantity":229225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1751623172223","oi_day_high":287525.0,"oi_day_low":250425.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":41.05,"high":47.0,"low":39.0,"close":42.8},"depth":{"buy":[{"quantity":2175,"price":42.95,"orders":3},{"quantity":3625,"price":42.8,"orders":2},{"quantity":725,"price":42.35,"orders":1},{"quantity":725,"price":42.3,"orders":1},{"quantity":1450,"price":42.05,"orders":1}],"sell":[{"quantity":725,"price":43.6,"orders":1},{"quantity":725,"price":43.65,"orders":1},{"quantity":725,"price":44.1,"orders":1},{"quantity":725,"price":44.15,"orders":1},{"quantity":1450,"price":44.65,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":42.8,"volume":500975,"average_price":43.03,"oi":387875.0,"net_change":1.8,"total_buy_quantity":152250.0,"total_sell_quantity":110200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1751623132292","oi_day_high":419775.0,"oi_day_low":386425.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":80.6,"high":84.3,"low":65.0,"close":73.0},"depth":{"buy":[{"quantity":600,"price":72.55,"orders":2},{"quantity":300,"price":72.5,"orders":1},{"quantity":300,"price":71.85,"orders":1},{"quantity":900,"price":71.8,"orders":3},{"quantity":600,"price":70.05,"orders":1}],"sell":[{"quantity":300,"price":74.0,"orders":1},{"quantity":300,"price":74.4,"orders":1},{"quantity":300,"price":74.45,"orders":1},{"quantity":1800,"price":74.5,"orders":4},{"quantity":900,"price":74.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":73.0,"volume":896100,"average_price":72.71,"oi":1119300.0,"net_change":-10.4,"total_buy_quantity":67800.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.25,"last_trade_time":"1751623197181","oi_day_high":1133700.0,"oi_day_low":1028400.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":21.2,"high":24.65,"low":19.9,"close":23.4},"depth":{"buy":[{"quantity":2800,"price":23.1,"orders":2},{"quantity":1400,"price":22.0,"orders":1},{"quantity":1400,"price":21.95,"orders":1},{"quantity":9800,"price":21.8,"orders":2},{"quantity":1400,"price":21.5,"orders":1}],"sell":[{"quantity":1400,"price":23.55,"orders":1},{"quantity":1400,"price":23.6,"orders":1},{"quantity":1400,"price":23.7,"orders":1},{"quantity":2800,"price":23.8,"orders":2},{"quantity":2800,"price":23.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":23.4,"volume":905800,"average_price":22.44,"oi":621600.0,"net_change":1.2,"total_buy_quantity":145600.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1751623176548","oi_day_high":751800.0,"oi_day_low":621600.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":48.05,"high":50.65,"low":38.6,"close":44.0},"depth":{"buy":[{"quantity":550,"price":43.25,"orders":1},{"quantity":550,"price":43.2,"orders":1},{"quantity":1100,"price":43.15,"orders":2},{"quantity":550,"price":43.1,"orders":1},{"quantity":2200,"price":43.05,"orders":2}],"sell":[{"quantity":550,"price":44.05,"orders":1},{"quantity":550,"price":44.1,"orders":1},{"quantity":550,"price":44.15,"orders":1},{"quantity":550,"price":44.2,"orders":1},{"quantity":1100,"price":44.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":44.0,"volume":974600,"average_price":46.06,"oi":696300.0,"net_change":-2.6,"total_buy_quantity":53900.0,"total_sell_quantity":72050.0,"lower_circuit_limit":5.25,"upper_circuit_limit":87.95,"last_trade_time":"1751623198043","oi_day_high":782650.0,"oi_day_low":696300.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.9,"high":12.65,"low":9.9,"close":11.1},"depth":{"buy":[{"quantity":5250,"price":11.05,"orders":2},{"quantity":5250,"price":11.0,"orders":2},{"quantity":7875,"price":10.95,"orders":2},{"quantity":5250,"price":10.9,"orders":2},{"quantity":7875,"price":10.85,"orders":3}],"sell":[{"quantity":5250,"price":11.15,"orders":2},{"quantity":2625,"price":11.2,"orders":1},{"quantity":5250,"price":11.25,"orders":2},{"quantity":5250,"price":11.3,"orders":2},{"quantity":5250,"price":11.35,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.1,"volume":1428000,"average_price":10.91,"oi":1446375.0,"net_change":-2.05,"total_buy_quantity":338625.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1751623199029","oi_day_high":1551375.0,"oi_day_low":1446375.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":8.05,"high":8.35,"low":4.85,"close":6.15},"depth":{"buy":[{"quantity":17848,"price":6.1,"orders":4},{"quantity":4462,"price":6.05,"orders":1},{"quantity":4462,"price":6.0,"orders":1},{"quantity":4462,"price":5.95,"orders":1},{"quantity":26772,"price":5.9,"orders":3}],"sell":[{"quantity":8924,"price":6.2,"orders":2},{"quantity":4462,"price":6.25,"orders":1},{"quantity":4462,"price":6.3,"orders":1},{"quantity":4462,"price":6.35,"orders":1},{"quantity":8924,"price":6.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":6.15,"volume":3658840,"average_price":6.17,"oi":2320240.0,"net_change":-1.45,"total_buy_quantity":722844.0,"total_sell_quantity":700534.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751623148226","oi_day_high":2324702.0,"oi_day_low":2016824.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":25.75,"high":26.2,"low":22.85,"close":23.8},"depth":{"buy":[{"quantity":1600,"price":23.65,"orders":2},{"quantity":2400,"price":23.6,"orders":3},{"quantity":1600,"price":23.55,"orders":2},{"quantity":1600,"price":23.5,"orders":2},{"quantity":800,"price":23.45,"orders":1}],"sell":[{"quantity":1600,"price":23.85,"orders":2},{"quantity":1600,"price":23.9,"orders":2},{"quantity":2400,"price":23.95,"orders":3},{"quantity":4000,"price":24.0,"orders":4},{"quantity":800,"price":24.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":23.8,"volume":1439200,"average_price":24.23,"oi":3020000.0,"net_change":-2.05,"total_buy_quantity":218400.0,"total_sell_quantity":240800.0,"lower_circuit_limit":1.85,"upper_circuit_limit":49.85,"last_trade_time":"1751623184117","oi_day_high":3060800.0,"oi_day_low":2874400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":16.45,"high":17.5,"low":13.15,"close":16.4},"depth":{"buy":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.45,"orders":1},{"quantity":2000,"price":16.4,"orders":2},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1}],"sell":[{"quantity":2000,"price":16.8,"orders":2},{"quantity":1000,"price":16.85,"orders":1},{"quantity":4000,"price":16.9,"orders":4},{"quantity":2000,"price":16.95,"orders":2},{"quantity":20000,"price":17.0,"orders":10}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":16.4,"volume":1849000,"average_price":15.35,"oi":2427000.0,"net_change":-0.3,"total_buy_quantity":298000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1751623193494","oi_day_high":2696000.0,"oi_day_low":2427000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":23.0,"high":26.9,"low":18.8,"close":21.6},"depth":{"buy":[{"quantity":625,"price":21.65,"orders":1},{"quantity":625,"price":21.6,"orders":1},{"quantity":625,"price":21.55,"orders":1},{"quantity":625,"price":21.5,"orders":1},{"quantity":625,"price":21.4,"orders":1}],"sell":[{"quantity":625,"price":22.05,"orders":1},{"quantity":625,"price":22.1,"orders":1},{"quantity":625,"price":22.45,"orders":1},{"quantity":1250,"price":22.55,"orders":2},{"quantity":1250,"price":22.6,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":21.6,"volume":156250,"average_price":22.5,"oi":174375.0,"net_change":-0.7,"total_buy_quantity":101250.0,"total_sell_quantity":103750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1751623149067","oi_day_high":188750.0,"oi_day_low":171250.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":29.0,"high":32.0,"low":23.0,"close":28.0},"depth":{"buy":[{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.05,"orders":1},{"quantity":450,"price":26.1,"orders":1},{"quantity":900,"price":25.6,"orders":1},{"quantity":10350,"price":23.75,"orders":1}],"sell":[{"quantity":450,"price":28.4,"orders":1},{"quantity":450,"price":28.55,"orders":1},{"quantity":450,"price":28.7,"orders":1},{"quantity":450,"price":28.75,"orders":1},{"quantity":450,"price":28.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":28.0,"volume":55350,"average_price":27.16,"oi":180450.0,"net_change":-1.2,"total_buy_quantity":81900.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.35,"last_trade_time":"1751623116497","oi_day_high":186750.0,"oi_day_low":180000.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.35,"high":7.55,"low":6.1,"close":7.45},"depth":{"buy":[{"quantity":6000,"price":7.4,"orders":4},{"quantity":9000,"price":7.35,"orders":3},{"quantity":7500,"price":7.3,"orders":5},{"quantity":7500,"price":7.25,"orders":5},{"quantity":9000,"price":7.2,"orders":5}],"sell":[{"quantity":6000,"price":7.55,"orders":3},{"quantity":16500,"price":7.6,"orders":6},{"quantity":4500,"price":7.65,"orders":3},{"quantity":9000,"price":7.7,"orders":6},{"quantity":6000,"price":7.75,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.45,"volume":3841500,"average_price":6.77,"oi":3477000.0,"net_change":0.3,"total_buy_quantity":606000.0,"total_sell_quantity":622500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1751623196401","oi_day_high":3709500.0,"oi_day_low":3363000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":160875,"price":1.35,"orders":11},{"quantity":43875,"price":1.3,"orders":6},{"quantity":39000,"price":1.25,"orders":5},{"quantity":48750,"price":1.2,"orders":3},{"quantity":58500,"price":1.15,"orders":3}],"sell":[{"quantity":63375,"price":1.45,"orders":10},{"quantity":175500,"price":1.5,"orders":14},{"quantity":48750,"price":1.55,"orders":9},{"quantity":102375,"price":1.6,"orders":5},{"quantity":48750,"price":1.65,"orders":6}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.4,"volume":5021250,"average_price":1.89,"oi":3685500.0,"net_change":-1.0,"total_buy_quantity":2866500.0,"total_sell_quantity":1764750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1751623185161","oi_day_high":3792750.0,"oi_day_low":3510000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":9.95,"high":10.25,"low":8.95,"close":9.75},"depth":{"buy":[{"quantity":4150,"price":9.35,"orders":2},{"quantity":2075,"price":9.3,"orders":1},{"quantity":2075,"price":9.25,"orders":1},{"quantity":4150,"price":9.2,"orders":2},{"quantity":2075,"price":9.1,"orders":1}],"sell":[{"quantity":2075,"price":9.7,"orders":1},{"quantity":2075,"price":9.75,"orders":1},{"quantity":2075,"price":9.9,"orders":1},{"quantity":2075,"price":9.95,"orders":1},{"quantity":2075,"price":10.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":9.75,"volume":70550,"average_price":9.64,"oi":101675.0,"net_change":-1.25,"total_buy_quantity":273900.0,"total_sell_quantity":222025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751622854039","oi_day_high":116200.0,"oi_day_low":101675.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":28.9,"high":31.5,"low":24.15,"close":25.75},"depth":{"buy":[{"quantity":1650,"price":25.5,"orders":2},{"quantity":1650,"price":25.4,"orders":1},{"quantity":2475,"price":25.3,"orders":2},{"quantity":825,"price":25.25,"orders":1},{"quantity":4950,"price":25.0,"orders":4}],"sell":[{"quantity":825,"price":25.85,"orders":1},{"quantity":825,"price":25.9,"orders":1},{"quantity":825,"price":26.0,"orders":1},{"quantity":825,"price":26.3,"orders":1},{"quantity":1650,"price":26.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":25.75,"volume":502425,"average_price":27.28,"oi":736725.0,"net_change":-3.3,"total_buy_quantity":145200.0,"total_sell_quantity":115500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":56.0,"last_trade_time":"1751623188570","oi_day_high":760650.0,"oi_day_low":728475.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":76.55,"high":103.2,"low":45.0,"close":49.6},"depth":{"buy":[{"quantity":2400,"price":49.6,"orders":2},{"quantity":200,"price":49.5,"orders":1},{"quantity":100,"price":49.25,"orders":1},{"quantity":1000,"price":49.0,"orders":5},{"quantity":100,"price":48.85,"orders":1}],"sell":[{"quantity":100,"price":49.75,"orders":1},{"quantity":600,"price":49.8,"orders":2},{"quantity":100,"price":49.85,"orders":1},{"quantity":100,"price":49.9,"orders":1},{"quantity":100,"price":49.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":49.6,"volume":2308100,"average_price":67.34,"oi":399600.0,"net_change":-217.25,"total_buy_quantity":270400.0,"total_sell_quantity":63800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":537.6,"last_trade_time":"1751623198726","oi_day_high":408600.0,"oi_day_low":141400.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":14.4,"high":17.1,"low":13.85,"close":15.95},"depth":{"buy":[{"quantity":1075,"price":14.8,"orders":1},{"quantity":9675,"price":14.75,"orders":2},{"quantity":1075,"price":14.65,"orders":1},{"quantity":4300,"price":14.55,"orders":1},{"quantity":2150,"price":14.2,"orders":1}],"sell":[{"quantity":1075,"price":15.9,"orders":1},{"quantity":2150,"price":15.95,"orders":2},{"quantity":5375,"price":16.0,"orders":5},{"quantity":1075,"price":16.05,"orders":1},{"quantity":4300,"price":16.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":15.95,"volume":724550,"average_price":15.9,"oi":1136275.0,"net_change":1.7,"total_buy_quantity":219300.0,"total_sell_quantity":280575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1751623195747","oi_day_high":1148100.0,"oi_day_low":1104025.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":89.75,"high":90.25,"low":66.05,"close":88.85},"depth":{"buy":[{"quantity":500,"price":82.85,"orders":1},{"quantity":500,"price":82.7,"orders":1},{"quantity":1000,"price":82.6,"orders":2},{"quantity":500,"price":82.55,"orders":1},{"quantity":500,"price":81.6,"orders":1}],"sell":[{"quantity":500,"price":84.6,"orders":1},{"quantity":500,"price":84.75,"orders":1},{"quantity":1000,"price":84.8,"orders":2},{"quantity":1000,"price":86.55,"orders":1},{"quantity":2000,"price":86.8,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":88.85,"volume":81000,"average_price":76.88,"oi":136500.0,"net_change":-9.1,"total_buy_quantity":31500.0,"total_sell_quantity":48500.0,"lower_circuit_limit":36.25,"upper_circuit_limit":159.65,"last_trade_time":"1751618639710","oi_day_high":147500.0,"oi_day_low":122500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":28.0,"high":37.7,"low":24.25,"close":29.8},"depth":{"buy":[{"quantity":850,"price":29.1,"orders":2},{"quantity":425,"price":29.0,"orders":1},{"quantity":425,"price":28.9,"orders":1},{"quantity":425,"price":28.85,"orders":1},{"quantity":850,"price":28.05,"orders":1}],"sell":[{"quantity":425,"price":29.7,"orders":1},{"quantity":425,"price":29.75,"orders":1},{"quantity":425,"price":29.85,"orders":1},{"quantity":425,"price":30.3,"orders":1},{"quantity":425,"price":30.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":29.8,"volume":355300,"average_price":30.21,"oi":333200.0,"net_change":0.85,"total_buy_quantity":75650.0,"total_sell_quantity":100725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1751623191813","oi_day_high":339575.0,"oi_day_low":306850.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":115.0,"high":151.0,"low":115.0,"close":126.0},"depth":{"buy":[{"quantity":400,"price":120.0,"orders":1},{"quantity":400,"price":119.95,"orders":1},{"quantity":400,"price":119.9,"orders":1},{"quantity":400,"price":119.4,"orders":1},{"quantity":1600,"price":115.9,"orders":1}],"sell":[{"quantity":400,"price":125.65,"orders":1},{"quantity":400,"price":125.7,"orders":1},{"quantity":400,"price":125.75,"orders":1},{"quantity":400,"price":125.8,"orders":1},{"quantity":400,"price":125.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":126.0,"volume":39200,"average_price":132.89,"oi":38400.0,"net_change":20.4,"total_buy_quantity":40000.0,"total_sell_quantity":21200.0,"lower_circuit_limit":31.55,"upper_circuit_limit":280.15,"last_trade_time":"1751614393552","oi_day_high":49600.0,"oi_day_low":38400.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":66.95,"high":76.65,"low":60.8,"close":73.5},"depth":{"buy":[{"quantity":175,"price":73.5,"orders":1},{"quantity":175,"price":73.45,"orders":1},{"quantity":175,"price":73.4,"orders":1},{"quantity":525,"price":73.35,"orders":3},{"quantity":350,"price":73.3,"orders":2}],"sell":[{"quantity":175,"price":73.95,"orders":1},{"quantity":175,"price":74.0,"orders":1},{"quantity":350,"price":74.15,"orders":2},{"quantity":175,"price":74.25,"orders":1},{"quantity":700,"price":74.3,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":73.5,"volume":417900,"average_price":70.72,"oi":381500.0,"net_change":6.8,"total_buy_quantity":37800.0,"total_sell_quantity":55300.0,"lower_circuit_limit":3.15,"upper_circuit_limit":130.25,"last_trade_time":"1751623192340","oi_day_high":424375.0,"oi_day_low":381500.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":2.45,"high":2.75,"low":2.45,"close":2.75},"depth":{"buy":[{"quantity":14500,"price":2.45,"orders":4},{"quantity":7250,"price":2.4,"orders":2},{"quantity":10875,"price":2.35,"orders":3},{"quantity":7250,"price":2.3,"orders":2},{"quantity":10875,"price":2.25,"orders":2}],"sell":[{"quantity":3625,"price":2.6,"orders":1},{"quantity":7250,"price":2.65,"orders":2},{"quantity":7250,"price":2.7,"orders":2},{"quantity":3625,"price":2.75,"orders":1},{"quantity":10875,"price":2.8,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.75,"volume":36250,"average_price":2.67,"oi":123250.0,"net_change":-0.4,"total_buy_quantity":587250.0,"total_sell_quantity":453125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751609516395","oi_day_high":126875.0,"oi_day_low":116000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":72.65,"high":92.9,"low":59.75,"close":65.3},"depth":{"buy":[{"quantity":375,"price":62.7,"orders":1},{"quantity":375,"price":62.65,"orders":1},{"quantity":750,"price":62.55,"orders":1},{"quantity":375,"price":62.05,"orders":1},{"quantity":4125,"price":61.95,"orders":1}],"sell":[{"quantity":375,"price":66.2,"orders":1},{"quantity":375,"price":66.25,"orders":1},{"quantity":375,"price":66.85,"orders":1},{"quantity":750,"price":67.05,"orders":1},{"quantity":1125,"price":70.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":65.3,"volume":166125,"average_price":71.68,"oi":191250.0,"net_change":-5.25,"total_buy_quantity":54375.0,"total_sell_quantity":47625.0,"lower_circuit_limit":12.6,"upper_circuit_limit":128.5,"last_trade_time":"1751623032181","oi_day_high":197625.0,"oi_day_low":190875.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":44.0,"high":47.2,"low":37.9,"close":42.35},"depth":{"buy":[{"quantity":675,"price":41.25,"orders":1},{"quantity":675,"price":41.2,"orders":1},{"quantity":675,"price":41.1,"orders":1},{"quantity":675,"price":41.05,"orders":1},{"quantity":675,"price":41.0,"orders":1}],"sell":[{"quantity":675,"price":44.85,"orders":1},{"quantity":1350,"price":44.9,"orders":2},{"quantity":675,"price":45.0,"orders":1},{"quantity":2025,"price":45.95,"orders":2},{"quantity":5400,"price":47.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":42.35,"volume":51300,"average_price":41.16,"oi":195075.0,"net_change":-1.65,"total_buy_quantity":68175.0,"total_sell_quantity":65475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1751623082193","oi_day_high":201825.0,"oi_day_low":191700.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":15.85,"high":16.8,"low":12.75,"close":13.45},"depth":{"buy":[{"quantity":1400,"price":13.3,"orders":1},{"quantity":2800,"price":13.25,"orders":2},{"quantity":2800,"price":13.2,"orders":2},{"quantity":4200,"price":13.1,"orders":1},{"quantity":15400,"price":13.05,"orders":2}],"sell":[{"quantity":2800,"price":13.45,"orders":2},{"quantity":2800,"price":13.5,"orders":2},{"quantity":1400,"price":13.75,"orders":1},{"quantity":5600,"price":14.0,"orders":3},{"quantity":1400,"price":14.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":13.45,"volume":996800,"average_price":14.89,"oi":819000.0,"net_change":-1.6,"total_buy_quantity":313600.0,"total_sell_quantity":190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751623195727","oi_day_high":837200.0,"oi_day_low":771400.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":17.9,"high":19.7,"low":13.2,"close":16.45},"depth":{"buy":[{"quantity":1250,"price":16.15,"orders":1},{"quantity":3750,"price":16.1,"orders":3},{"quantity":1250,"price":16.05,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":1250,"price":15.8,"orders":1}],"sell":[{"quantity":1250,"price":16.45,"orders":1},{"quantity":1250,"price":16.5,"orders":1},{"quantity":1250,"price":16.55,"orders":1},{"quantity":1250,"price":16.65,"orders":1},{"quantity":2500,"price":16.75,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":16.45,"volume":786250,"average_price":16.2,"oi":630000.0,"net_change":-3.9,"total_buy_quantity":500000.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751623185143","oi_day_high":656250.0,"oi_day_low":580000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":219.3,"high":226.05,"low":210.0,"close":215.95},"depth":{"buy":[{"quantity":150,"price":208.55,"orders":1},{"quantity":150,"price":208.3,"orders":1},{"quantity":150,"price":206.5,"orders":1},{"quantity":300,"price":201.0,"orders":1},{"quantity":900,"price":200.0,"orders":2}],"sell":[{"quantity":150,"price":215.2,"orders":1},{"quantity":150,"price":215.25,"orders":1},{"quantity":150,"price":220.25,"orders":1},{"quantity":150,"price":220.3,"orders":1},{"quantity":450,"price":224.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":215.95,"volume":2550,"average_price":217.03,"oi":29100.0,"net_change":-5.5,"total_buy_quantity":11850.0,"total_sell_quantity":21600.0,"lower_circuit_limit":68.15,"upper_circuit_limit":374.75,"last_trade_time":"1751622819638","oi_day_high":29550.0,"oi_day_low":29100.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":10.5,"high":11.9,"low":8.9,"close":10.9},"depth":{"buy":[{"quantity":1375,"price":10.75,"orders":1},{"quantity":4125,"price":10.7,"orders":3},{"quantity":1375,"price":10.6,"orders":1},{"quantity":2750,"price":10.55,"orders":2},{"quantity":4125,"price":10.5,"orders":3}],"sell":[{"quantity":5500,"price":10.9,"orders":1},{"quantity":4125,"price":11.0,"orders":1},{"quantity":1375,"price":11.05,"orders":1},{"quantity":1375,"price":11.1,"orders":1},{"quantity":1375,"price":11.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":10.9,"volume":845625,"average_price":10.46,"oi":2789875.0,"net_change":0.6,"total_buy_quantity":726000.0,"total_sell_quantity":701250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1751623197017","oi_day_high":2853125.0,"oi_day_low":2789875.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.95,"high":2.75,"low":1.9,"close":2.35},"depth":{"buy":[{"quantity":38500,"price":2.35,"orders":1},{"quantity":132000,"price":2.3,"orders":16},{"quantity":143000,"price":2.25,"orders":11},{"quantity":154000,"price":2.2,"orders":12},{"quantity":132000,"price":2.15,"orders":8}],"sell":[{"quantity":121000,"price":2.4,"orders":13},{"quantity":148500,"price":2.45,"orders":14},{"quantity":165000,"price":2.5,"orders":9},{"quantity":66000,"price":2.55,"orders":6},{"quantity":55000,"price":2.6,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":2.35,"volume":17825500,"average_price":2.35,"oi":8888000.0,"net_change":0.45,"total_buy_quantity":6022500.0,"total_sell_quantity":2557500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1751623184466","oi_day_high":9944000.0,"oi_day_low":8844000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":131.9,"high":131.9,"low":72.6,"close":80.3},"depth":{"buy":[{"quantity":250,"price":79.25,"orders":1},{"quantity":250,"price":79.1,"orders":1},{"quantity":750,"price":79.05,"orders":3},{"quantity":500,"price":79.0,"orders":2},{"quantity":250,"price":78.75,"orders":1}],"sell":[{"quantity":750,"price":80.2,"orders":3},{"quantity":250,"price":80.3,"orders":1},{"quantity":250,"price":80.35,"orders":1},{"quantity":500,"price":80.55,"orders":2},{"quantity":250,"price":80.6,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":80.3,"volume":865750,"average_price":86.57,"oi":285750.0,"net_change":-93.95,"total_buy_quantity":42250.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.75,"last_trade_time":"1751623195803","oi_day_high":287750.0,"oi_day_low":176000.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":10.8,"high":11.25,"low":8.1,"close":10.15},"depth":{"buy":[{"quantity":4112,"price":10.1,"orders":2},{"quantity":4112,"price":10.05,"orders":2},{"quantity":4112,"price":10.0,"orders":2},{"quantity":2056,"price":9.9,"orders":1},{"quantity":4112,"price":9.85,"orders":2}],"sell":[{"quantity":2056,"price":10.4,"orders":1},{"quantity":2056,"price":10.45,"orders":1},{"quantity":2056,"price":10.65,"orders":1},{"quantity":2056,"price":10.7,"orders":1},{"quantity":8224,"price":11.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":10.15,"volume":409144,"average_price":9.66,"oi":1007440.0,"net_change":0.2,"total_buy_quantity":269336.0,"total_sell_quantity":143920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751623097470","oi_day_high":1056784.0,"oi_day_low":1003328.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":155.0,"high":173.4,"low":152.0,"close":168.0},"depth":{"buy":[{"quantity":600,"price":171.55,"orders":1},{"quantity":300,"price":171.5,"orders":1},{"quantity":300,"price":171.15,"orders":1},{"quantity":300,"price":170.1,"orders":1},{"quantity":300,"price":170.0,"orders":1}],"sell":[{"quantity":900,"price":194.65,"orders":1},{"quantity":300,"price":194.7,"orders":1},{"quantity":1200,"price":205.05,"orders":1},{"quantity":3000,"price":205.6,"orders":1},{"quantity":3000,"price":213.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":168.0,"volume":1500,"average_price":160.08,"oi":14700.0,"net_change":21.9,"total_buy_quantity":19500.0,"total_sell_quantity":9900.0,"lower_circuit_limit":48.05,"upper_circuit_limit":244.15,"last_trade_time":"1751609700949","oi_day_high":15300.0,"oi_day_low":14700.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1160.6,"high":1260.0,"low":1137.0,"close":1260.0},"depth":{"buy":[{"quantity":100,"price":1228.2,"orders":2},{"quantity":50,"price":1228.15,"orders":1},{"quantity":200,"price":1211.1,"orders":1},{"quantity":100,"price":1207.45,"orders":1},{"quantity":150,"price":1202.5,"orders":1}],"sell":[{"quantity":50,"price":1256.5,"orders":1},{"quantity":50,"price":1256.55,"orders":1},{"quantity":50,"price":1256.65,"orders":1},{"quantity":50,"price":1256.85,"orders":1},{"quantity":50,"price":1257.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1260.0,"volume":1050,"average_price":1153.45,"oi":19250.0,"net_change":102.6,"total_buy_quantity":3500.0,"total_sell_quantity":4900.0,"lower_circuit_limit":338.75,"upper_circuit_limit":1976.05,"last_trade_time":"1751620265683","oi_day_high":19550.0,"oi_day_low":19250.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":64.9,"high":100.65,"low":62.4,"close":93.0},"depth":{"buy":[{"quantity":175,"price":91.95,"orders":1},{"quantity":175,"price":91.9,"orders":1},{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":91.05,"orders":1},{"quantity":350,"price":90.55,"orders":2}],"sell":[{"quantity":175,"price":93.65,"orders":1},{"quantity":175,"price":93.75,"orders":1},{"quantity":175,"price":93.8,"orders":1},{"quantity":175,"price":93.95,"orders":1},{"quantity":175,"price":94.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":93.0,"volume":186550,"average_price":86.81,"oi":60025.0,"net_change":30.8,"total_buy_quantity":29925.0,"total_sell_quantity":27475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.9,"last_trade_time":"1751623195098","oi_day_high":66675.0,"oi_day_low":60025.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":27.2,"high":28.0,"low":18.1,"close":26.35},"depth":{"buy":[{"quantity":350,"price":25.3,"orders":1},{"quantity":350,"price":24.2,"orders":1},{"quantity":350,"price":24.15,"orders":1},{"quantity":350,"price":23.95,"orders":1},{"quantity":350,"price":23.8,"orders":1}],"sell":[{"quantity":350,"price":26.35,"orders":1},{"quantity":350,"price":26.4,"orders":1},{"quantity":350,"price":26.45,"orders":1},{"quantity":3500,"price":26.5,"orders":4},{"quantity":2450,"price":27.0,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":26.35,"volume":711550,"average_price":22.89,"oi":690900.0,"net_change":-0.55,"total_buy_quantity":92050.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.4,"last_trade_time":"1751623194452","oi_day_high":700000.0,"oi_day_low":624050.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":8.4,"high":10.3,"low":7.9,"close":9.2},"depth":{"buy":[{"quantity":4350,"price":9.05,"orders":3},{"quantity":8700,"price":9.0,"orders":6},{"quantity":5800,"price":8.95,"orders":3},{"quantity":2900,"price":8.9,"orders":2},{"quantity":5800,"price":8.85,"orders":2}],"sell":[{"quantity":7250,"price":9.2,"orders":5},{"quantity":2900,"price":9.25,"orders":2},{"quantity":5800,"price":9.3,"orders":4},{"quantity":7250,"price":9.35,"orders":3},{"quantity":2900,"price":9.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":9.2,"volume":1799450,"average_price":8.99,"oi":1547150.0,"net_change":0.55,"total_buy_quantity":609000.0,"total_sell_quantity":355250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751623195678","oi_day_high":1597900.0,"oi_day_low":1534100.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":6.55,"high":7.8,"low":5.6,"close":6.55},"depth":{"buy":[{"quantity":13250,"price":6.5,"orders":2},{"quantity":2650,"price":6.4,"orders":1},{"quantity":10600,"price":6.35,"orders":1},{"quantity":5300,"price":6.3,"orders":2},{"quantity":2650,"price":6.25,"orders":1}],"sell":[{"quantity":2650,"price":6.6,"orders":1},{"quantity":2650,"price":6.65,"orders":1},{"quantity":5300,"price":6.9,"orders":2},{"quantity":2650,"price":7.05,"orders":1},{"quantity":5300,"price":7.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":6.55,"volume":530000,"average_price":6.61,"oi":553850.0,"net_change":0.65,"total_buy_quantity":394850.0,"total_sell_quantity":402800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1751623098659","oi_day_high":564450.0,"oi_day_low":535300.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":21.2,"high":25.0,"low":19.7,"close":22.05},"depth":{"buy":[{"quantity":675,"price":22.15,"orders":1},{"quantity":675,"price":22.1,"orders":1},{"quantity":1350,"price":22.05,"orders":2},{"quantity":675,"price":22.0,"orders":1},{"quantity":675,"price":21.9,"orders":1}],"sell":[{"quantity":4725,"price":22.6,"orders":2},{"quantity":675,"price":22.7,"orders":1},{"quantity":675,"price":22.75,"orders":1},{"quantity":675,"price":22.8,"orders":1},{"quantity":1350,"price":22.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":22.05,"volume":282825,"average_price":22.44,"oi":294300.0,"net_change":1.65,"total_buy_quantity":213300.0,"total_sell_quantity":128925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1751623172140","oi_day_high":296325.0,"oi_day_low":287550.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":7.4,"high":8.75,"low":7.2,"close":7.5},"depth":{"buy":[{"quantity":6900,"price":7.5,"orders":2},{"quantity":3450,"price":7.45,"orders":1},{"quantity":3450,"price":7.4,"orders":1},{"quantity":3450,"price":7.35,"orders":1},{"quantity":3450,"price":7.3,"orders":1}],"sell":[{"quantity":3450,"price":7.75,"orders":1},{"quantity":3450,"price":7.8,"orders":1},{"quantity":6900,"price":7.85,"orders":2},{"quantity":3450,"price":7.9,"orders":1},{"quantity":6900,"price":7.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.5,"volume":193200,"average_price":8.04,"oi":1307550.0,"net_change":-0.4,"total_buy_quantity":472650.0,"total_sell_quantity":462300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751623190719","oi_day_high":1352400.0,"oi_day_low":1304100.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.1,"high":2.15,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":74250,"price":1.85,"orders":8},{"quantity":81000,"price":1.8,"orders":10},{"quantity":81000,"price":1.75,"orders":7},{"quantity":67500,"price":1.7,"orders":4},{"quantity":67500,"price":1.65,"orders":5}],"sell":[{"quantity":20250,"price":1.9,"orders":3},{"quantity":67500,"price":1.95,"orders":8},{"quantity":60750,"price":2.0,"orders":5},{"quantity":60750,"price":2.05,"orders":5},{"quantity":47250,"price":2.1,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.9,"volume":891000,"average_price":1.94,"oi":2936250.0,"net_change":-0.2,"total_buy_quantity":1221750.0,"total_sell_quantity":1194750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751623162080","oi_day_high":3024000.0,"oi_day_low":2936250.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":300.05,"high":315.05,"low":268.9,"close":301.45},"depth":{"buy":[{"quantity":200,"price":291.75,"orders":2},{"quantity":100,"price":291.7,"orders":1},{"quantity":100,"price":291.65,"orders":1},{"quantity":100,"price":291.6,"orders":1},{"quantity":100,"price":282.4,"orders":1}],"sell":[{"quantity":200,"price":315.35,"orders":2},{"quantity":100,"price":315.4,"orders":1},{"quantity":700,"price":319.7,"orders":2},{"quantity":500,"price":323.2,"orders":1},{"quantity":1000,"price":325.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":301.45,"volume":3200,"average_price":289.13,"oi":18300.0,"net_change":-5.4,"total_buy_quantity":5900.0,"total_sell_quantity":11100.0,"lower_circuit_limit":114.15,"upper_circuit_limit":499.55,"last_trade_time":"1751622853673","oi_day_high":19100.0,"oi_day_low":18100.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":986.8,"high":1200.0,"low":766.55,"close":1000.0},"depth":{"buy":[{"quantity":15,"price":932.05,"orders":1},{"quantity":15,"price":932.0,"orders":1},{"quantity":15,"price":878.75,"orders":1},{"quantity":15,"price":874.7,"orders":1},{"quantity":300,"price":874.65,"orders":1}],"sell":[{"quantity":15,"price":999.95,"orders":1},{"quantity":15,"price":1000.0,"orders":1},{"quantity":15,"price":1031.2,"orders":1},{"quantity":15,"price":1070.1,"orders":1},{"quantity":15,"price":1080.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":1000.0,"volume":1875,"average_price":972.55,"oi":1080.0,"net_change":60.15,"total_buy_quantity":1500.0,"total_sell_quantity":960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2063.5,"last_trade_time":"1751623199181","oi_day_high":1260.0,"oi_day_low":945.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":7.2,"high":7.65,"low":6.25,"close":6.5},"depth":{"buy":[{"quantity":1900,"price":6.35,"orders":1},{"quantity":1900,"price":6.3,"orders":1},{"quantity":3800,"price":6.25,"orders":2},{"quantity":1900,"price":6.2,"orders":1},{"quantity":1900,"price":6.15,"orders":1}],"sell":[{"quantity":3800,"price":6.5,"orders":2},{"quantity":1900,"price":6.6,"orders":1},{"quantity":3800,"price":6.65,"orders":2},{"quantity":7600,"price":6.7,"orders":4},{"quantity":5700,"price":6.75,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":6.5,"volume":566200,"average_price":6.76,"oi":697300.0,"net_change":-0.2,"total_buy_quantity":330600.0,"total_sell_quantity":281200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751623141008","oi_day_high":697300.0,"oi_day_low":668800.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":18.8,"high":18.85,"low":14.65,"close":16.0},"depth":{"buy":[{"quantity":800,"price":16.0,"orders":2},{"quantity":400,"price":15.5,"orders":1},{"quantity":2000,"price":15.45,"orders":1},{"quantity":400,"price":15.4,"orders":1},{"quantity":400,"price":15.2,"orders":1}],"sell":[{"quantity":400,"price":16.3,"orders":1},{"quantity":400,"price":16.35,"orders":1},{"quantity":1200,"price":16.5,"orders":2},{"quantity":400,"price":16.55,"orders":1},{"quantity":800,"price":16.6,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":16.0,"volume":463600,"average_price":16.32,"oi":601600.0,"net_change":-0.85,"total_buy_quantity":197600.0,"total_sell_quantity":157600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1751623174797","oi_day_high":610400.0,"oi_day_low":564800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":52.3,"high":54.2,"low":40.75,"close":40.75},"depth":{"buy":[{"quantity":625,"price":40.8,"orders":1},{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.5,"orders":1},{"quantity":625,"price":40.25,"orders":1},{"quantity":2500,"price":39.05,"orders":2}],"sell":[{"quantity":1250,"price":42.15,"orders":2},{"quantity":625,"price":42.2,"orders":1},{"quantity":625,"price":42.25,"orders":1},{"quantity":1250,"price":42.75,"orders":2},{"quantity":1250,"price":42.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":40.75,"volume":51250,"average_price":46.17,"oi":65000.0,"net_change":-8.65,"total_buy_quantity":36875.0,"total_sell_quantity":63125.0,"lower_circuit_limit":19.35,"upper_circuit_limit":79.45,"last_trade_time":"1751623191010","oi_day_high":66250.0,"oi_day_low":55000.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":8.5,"high":9.35,"low":6.05,"close":8.7},"depth":{"buy":[{"quantity":3400,"price":8.4,"orders":2},{"quantity":1700,"price":8.25,"orders":1},{"quantity":1700,"price":8.15,"orders":1},{"quantity":1700,"price":8.1,"orders":1},{"quantity":5100,"price":8.0,"orders":1}],"sell":[{"quantity":1700,"price":8.95,"orders":1},{"quantity":1700,"price":9.0,"orders":1},{"quantity":1700,"price":9.3,"orders":1},{"quantity":8500,"price":9.35,"orders":3},{"quantity":1700,"price":9.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":8.7,"volume":375700,"average_price":7.25,"oi":289000.0,"net_change":-1.1,"total_buy_quantity":266900.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1751623131040","oi_day_high":294100.0,"oi_day_low":227800.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":89.8,"high":106.8,"low":81.0,"close":102.0},"depth":{"buy":[{"quantity":200,"price":100.05,"orders":1},{"quantity":1200,"price":100.0,"orders":2},{"quantity":200,"price":99.6,"orders":1},{"quantity":200,"price":98.5,"orders":1},{"quantity":200,"price":98.15,"orders":1}],"sell":[{"quantity":400,"price":102.5,"orders":1},{"quantity":400,"price":103.0,"orders":2},{"quantity":200,"price":103.2,"orders":1},{"quantity":200,"price":103.9,"orders":1},{"quantity":400,"price":103.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":102.0,"volume":192400,"average_price":95.76,"oi":66400.0,"net_change":14.45,"total_buy_quantity":41400.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.3,"last_trade_time":"1751623188299","oi_day_high":75200.0,"oi_day_low":64400.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":15081225,"price":0.5,"orders":53},{"quantity":38953875,"price":0.45,"orders":57},{"quantity":38810925,"price":0.4,"orders":60},{"quantity":31234575,"price":0.35,"orders":34},{"quantity":24873300,"price":0.3,"orders":27}],"sell":[{"quantity":15795975,"price":0.55,"orders":35},{"quantity":23729700,"price":0.6,"orders":60},{"quantity":11936325,"price":0.65,"orders":34},{"quantity":14009100,"price":0.7,"orders":30},{"quantity":14009100,"price":0.75,"orders":29}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.5,"volume":200773275,"average_price":0.58,"oi":2.2085775E8,"net_change":-0.15,"total_buy_quantity":1.8483435E8,"total_sell_quantity":1.16861625E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1751623103890","oi_day_high":2.34438E8,"oi_day_low":2.2085775E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":3.15,"high":3.8,"low":3.15,"close":3.6},"depth":{"buy":[{"quantity":17700,"price":3.5,"orders":4},{"quantity":13275,"price":3.45,"orders":3},{"quantity":22125,"price":3.4,"orders":5},{"quantity":17700,"price":3.35,"orders":3},{"quantity":4425,"price":3.3,"orders":1}],"sell":[{"quantity":4425,"price":3.6,"orders":1},{"quantity":17700,"price":3.65,"orders":4},{"quantity":17700,"price":3.7,"orders":4},{"quantity":17700,"price":3.75,"orders":3},{"quantity":4425,"price":3.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.6,"volume":300900,"average_price":3.48,"oi":446925.0,"net_change":0.05,"total_buy_quantity":823050.0,"total_sell_quantity":814200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1751623093001","oi_day_high":446925.0,"oi_day_low":415950.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":14.0,"high":15.45,"low":11.8,"close":14.3},"depth":{"buy":[{"quantity":1300,"price":14.3,"orders":1},{"quantity":5200,"price":14.25,"orders":4},{"quantity":9100,"price":14.2,"orders":3},{"quantity":6500,"price":14.15,"orders":1},{"quantity":1300,"price":14.1,"orders":1}],"sell":[{"quantity":2600,"price":14.45,"orders":2},{"quantity":3900,"price":14.5,"orders":3},{"quantity":1300,"price":14.65,"orders":1},{"quantity":6500,"price":14.7,"orders":3},{"quantity":1300,"price":14.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":14.3,"volume":1973400,"average_price":13.86,"oi":2467400.0,"net_change":0.3,"total_buy_quantity":214500.0,"total_sell_quantity":183300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1751623174828","oi_day_high":2468700.0,"oi_day_low":2164500.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":9.0,"high":11.2,"low":8.9,"close":10.45},"depth":{"buy":[{"quantity":5400,"price":10.1,"orders":2},{"quantity":2700,"price":10.0,"orders":1},{"quantity":2700,"price":9.95,"orders":1},{"quantity":2700,"price":9.9,"orders":1},{"quantity":5400,"price":9.85,"orders":2}],"sell":[{"quantity":2700,"price":10.3,"orders":1},{"quantity":2700,"price":10.35,"orders":1},{"quantity":2700,"price":10.45,"orders":1},{"quantity":5400,"price":10.5,"orders":2},{"quantity":5400,"price":10.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":10.45,"volume":105300,"average_price":10.16,"oi":548100.0,"net_change":0.0,"total_buy_quantity":288900.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1751622896747","oi_day_high":553500.0,"oi_day_low":542700.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":7.85,"high":8.6,"low":7.2,"close":8.35},"depth":{"buy":[{"quantity":1175,"price":8.15,"orders":1},{"quantity":1175,"price":8.1,"orders":1},{"quantity":2350,"price":8.05,"orders":2},{"quantity":2350,"price":8.0,"orders":2},{"quantity":1175,"price":7.9,"orders":1}],"sell":[{"quantity":1175,"price":8.45,"orders":1},{"quantity":1175,"price":8.5,"orders":1},{"quantity":1175,"price":8.55,"orders":1},{"quantity":1175,"price":8.7,"orders":1},{"quantity":2350,"price":8.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":8.35,"volume":236175,"average_price":8.14,"oi":352500.0,"net_change":-0.65,"total_buy_quantity":314900.0,"total_sell_quantity":210325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751623175011","oi_day_high":353675.0,"oi_day_low":262025.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":95.0,"high":120.85,"low":89.4,"close":117.0},"depth":{"buy":[{"quantity":275,"price":116.6,"orders":1},{"quantity":550,"price":116.55,"orders":2},{"quantity":275,"price":116.5,"orders":1},{"quantity":275,"price":116.45,"orders":1},{"quantity":275,"price":115.25,"orders":1}],"sell":[{"quantity":275,"price":118.9,"orders":1},{"quantity":275,"price":119.0,"orders":1},{"quantity":275,"price":119.8,"orders":1},{"quantity":275,"price":120.0,"orders":1},{"quantity":825,"price":120.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":117.0,"volume":126500,"average_price":107.28,"oi":564025.0,"net_change":21.6,"total_buy_quantity":29700.0,"total_sell_quantity":31075.0,"lower_circuit_limit":4.05,"upper_circuit_limit":186.75,"last_trade_time":"1751623194286","oi_day_high":580525.0,"oi_day_low":564025.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":3.55,"high":3.85,"low":2.95,"close":3.25},"depth":{"buy":[{"quantity":9450,"price":3.15,"orders":3},{"quantity":9450,"price":3.1,"orders":3},{"quantity":12600,"price":3.05,"orders":3},{"quantity":6300,"price":3.0,"orders":2},{"quantity":9450,"price":2.95,"orders":2}],"sell":[{"quantity":3150,"price":3.3,"orders":1},{"quantity":9450,"price":3.35,"orders":2},{"quantity":9450,"price":3.45,"orders":2},{"quantity":3150,"price":3.5,"orders":1},{"quantity":63000,"price":3.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":3.25,"volume":563850,"average_price":3.37,"oi":875700.0,"net_change":-0.35,"total_buy_quantity":633150.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1751622343611","oi_day_high":916650.0,"oi_day_low":875700.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":26.45,"high":31.5,"low":24.6,"close":29.6},"depth":{"buy":[{"quantity":850,"price":29.05,"orders":1},{"quantity":8500,"price":29.0,"orders":1},{"quantity":850,"price":28.7,"orders":1},{"quantity":10200,"price":28.65,"orders":1},{"quantity":3400,"price":27.15,"orders":2}],"sell":[{"quantity":1700,"price":29.6,"orders":2},{"quantity":850,"price":29.9,"orders":1},{"quantity":4250,"price":30.0,"orders":3},{"quantity":850,"price":30.85,"orders":1},{"quantity":1700,"price":30.9,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":29.6,"volume":731850,"average_price":27.77,"oi":214200.0,"net_change":5.35,"total_buy_quantity":85000.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1751623183802","oi_day_high":294950.0,"oi_day_low":203150.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":117.85,"high":131.55,"low":94.0,"close":100.65},"depth":{"buy":[{"quantity":125,"price":97.05,"orders":1},{"quantity":125,"price":97.0,"orders":1},{"quantity":250,"price":91.35,"orders":2},{"quantity":125,"price":91.3,"orders":1},{"quantity":125,"price":91.25,"orders":1}],"sell":[{"quantity":250,"price":105.6,"orders":2},{"quantity":125,"price":105.65,"orders":1},{"quantity":250,"price":108.0,"orders":2},{"quantity":500,"price":109.05,"orders":1},{"quantity":500,"price":110.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":100.65,"volume":33625,"average_price":112.78,"oi":30625.0,"net_change":-15.6,"total_buy_quantity":14500.0,"total_sell_quantity":18250.0,"lower_circuit_limit":9.35,"upper_circuit_limit":223.15,"last_trade_time":"1751623153221","oi_day_high":34125.0,"oi_day_low":30125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":60.1,"high":73.25,"low":56.5,"close":70.2},"depth":{"buy":[{"quantity":400,"price":69.75,"orders":1},{"quantity":800,"price":69.7,"orders":2},{"quantity":1200,"price":69.65,"orders":3},{"quantity":2800,"price":69.5,"orders":1},{"quantity":4000,"price":69.4,"orders":1}],"sell":[{"quantity":2800,"price":70.7,"orders":2},{"quantity":800,"price":70.9,"orders":2},{"quantity":400,"price":70.95,"orders":1},{"quantity":1600,"price":71.0,"orders":3},{"quantity":400,"price":71.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":70.2,"volume":1186000,"average_price":64.66,"oi":1056400.0,"net_change":10.65,"total_buy_quantity":57200.0,"total_sell_quantity":80400.0,"lower_circuit_limit":13.95,"upper_circuit_limit":105.15,"last_trade_time":"1751623196624","oi_day_high":1244800.0,"oi_day_low":1056400.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":61.95,"high":64.8,"low":61.95,"close":64.5},"depth":{"buy":[{"quantity":3850,"price":61.55,"orders":2},{"quantity":2750,"price":61.2,"orders":1},{"quantity":2200,"price":60.55,"orders":1},{"quantity":1650,"price":60.1,"orders":1},{"quantity":5500,"price":58.9,"orders":1}],"sell":[{"quantity":550,"price":67.5,"orders":1},{"quantity":1650,"price":67.55,"orders":1},{"quantity":550,"price":67.6,"orders":1},{"quantity":550,"price":67.8,"orders":1},{"quantity":2750,"price":67.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":64.5,"volume":3300,"average_price":63.77,"oi":62150.0,"net_change":0.5,"total_buy_quantity":54450.0,"total_sell_quantity":51700.0,"lower_circuit_limit":28.55,"upper_circuit_limit":99.45,"last_trade_time":"1751609762243","oi_day_high":63250.0,"oi_day_low":62150.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":5.9,"high":10.0,"low":5.7,"close":7.7},"depth":{"buy":[{"quantity":17848,"price":7.55,"orders":4},{"quantity":8924,"price":7.5,"orders":2},{"quantity":4462,"price":7.45,"orders":1},{"quantity":4462,"price":7.4,"orders":1},{"quantity":8924,"price":7.35,"orders":2}],"sell":[{"quantity":26772,"price":7.75,"orders":3},{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.85,"orders":1},{"quantity":8924,"price":7.9,"orders":2},{"quantity":35696,"price":8.0,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":7.7,"volume":5590886,"average_price":7.98,"oi":1793724.0,"net_change":1.3,"total_buy_quantity":727306.0,"total_sell_quantity":713920.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1751623175476","oi_day_high":1998976.0,"oi_day_low":1570624.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":6.15,"high":6.75,"low":5.25,"close":5.7},"depth":{"buy":[{"quantity":22500,"price":5.65,"orders":6},{"quantity":7500,"price":5.6,"orders":2},{"quantity":22500,"price":5.55,"orders":5},{"quantity":22500,"price":5.5,"orders":3},{"quantity":18750,"price":5.45,"orders":4}],"sell":[{"quantity":7500,"price":5.75,"orders":2},{"quantity":15000,"price":5.8,"orders":4},{"quantity":22500,"price":5.85,"orders":6},{"quantity":33750,"price":5.9,"orders":8},{"quantity":37500,"price":5.95,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":5.7,"volume":3337500,"average_price":5.97,"oi":5017500.0,"net_change":-0.35,"total_buy_quantity":813750.0,"total_sell_quantity":1526250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751623184221","oi_day_high":5070000.0,"oi_day_low":4665000.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":50.8,"high":51.0,"low":44.5,"close":49.5},"depth":{"buy":[{"quantity":550,"price":49.65,"orders":1},{"quantity":1100,"price":49.6,"orders":1},{"quantity":550,"price":47.9,"orders":1},{"quantity":550,"price":47.75,"orders":1},{"quantity":550,"price":46.85,"orders":1}],"sell":[{"quantity":550,"price":52.6,"orders":1},{"quantity":550,"price":52.65,"orders":1},{"quantity":550,"price":52.75,"orders":1},{"quantity":1650,"price":54.85,"orders":1},{"quantity":2200,"price":55.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":49.5,"volume":9900,"average_price":47.51,"oi":41800.0,"net_change":-1.3,"total_buy_quantity":46200.0,"total_sell_quantity":53350.0,"lower_circuit_limit":5.05,"upper_circuit_limit":96.55,"last_trade_time":"1751621679428","oi_day_high":41800.0,"oi_day_low":40700.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":208.7,"high":208.7,"low":146.0,"close":166.05},"depth":{"buy":[{"quantity":350,"price":162.45,"orders":2},{"quantity":175,"price":162.4,"orders":1},{"quantity":175,"price":162.35,"orders":1},{"quantity":175,"price":161.65,"orders":1},{"quantity":175,"price":161.55,"orders":1}],"sell":[{"quantity":350,"price":171.65,"orders":2},{"quantity":175,"price":174.35,"orders":1},{"quantity":350,"price":179.95,"orders":1},{"quantity":1750,"price":184.8,"orders":1},{"quantity":1750,"price":193.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":166.05,"volume":8050,"average_price":166.13,"oi":5950.0,"net_change":-35.95,"total_buy_quantity":9100.0,"total_sell_quantity":13125.0,"lower_circuit_limit":2.9,"upper_circuit_limit":401.1,"last_trade_time":"1751622945465","oi_day_high":6475.0,"oi_day_low":5775.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.05,"high":3.55,"low":2.5,"close":3.15},"depth":{"buy":[{"quantity":9400,"price":3.05,"orders":2},{"quantity":32900,"price":3.0,"orders":4},{"quantity":28200,"price":2.95,"orders":5},{"quantity":56400,"price":2.9,"orders":5},{"quantity":18800,"price":2.85,"orders":3}],"sell":[{"quantity":14100,"price":3.15,"orders":3},{"quantity":56400,"price":3.2,"orders":6},{"quantity":37600,"price":3.25,"orders":7},{"quantity":56400,"price":3.3,"orders":5},{"quantity":28200,"price":3.35,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.15,"volume":1762500,"average_price":3.15,"oi":1677900.0,"net_change":0.3,"total_buy_quantity":940000.0,"total_sell_quantity":977600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1751623182380","oi_day_high":1894100.0,"oi_day_low":1659100.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":9.6,"high":10.15,"low":6.55,"close":8.8},"depth":{"buy":[{"quantity":1250,"price":8.7,"orders":1},{"quantity":625,"price":8.65,"orders":1},{"quantity":1875,"price":8.6,"orders":3},{"quantity":1250,"price":8.55,"orders":2},{"quantity":6875,"price":8.5,"orders":4}],"sell":[{"quantity":2500,"price":8.8,"orders":3},{"quantity":1875,"price":8.85,"orders":3},{"quantity":3750,"price":8.9,"orders":4},{"quantity":3125,"price":8.95,"orders":1},{"quantity":7500,"price":9.0,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":8.8,"volume":1381875,"average_price":8.24,"oi":1308125.0,"net_change":-0.45,"total_buy_quantity":351250.0,"total_sell_quantity":268750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751623176745","oi_day_high":1359375.0,"oi_day_low":1206250.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":5.55,"high":6.8,"low":4.95,"close":5.45},"depth":{"buy":[{"quantity":11100,"price":5.4,"orders":4},{"quantity":5550,"price":5.35,"orders":2},{"quantity":5550,"price":5.3,"orders":2},{"quantity":11100,"price":5.25,"orders":3},{"quantity":19425,"price":5.2,"orders":2}],"sell":[{"quantity":2775,"price":5.5,"orders":1},{"quantity":2775,"price":5.55,"orders":1},{"quantity":5550,"price":5.65,"orders":2},{"quantity":30525,"price":5.7,"orders":6},{"quantity":5550,"price":5.75,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":5.45,"volume":1781550,"average_price":5.74,"oi":4018200.0,"net_change":-0.2,"total_buy_quantity":513375.0,"total_sell_quantity":960150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751623178474","oi_day_high":4115325.0,"oi_day_low":3993225.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.6,"high":1.6,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":135000,"price":1.25,"orders":8},{"quantity":67500,"price":1.2,"orders":4},{"quantity":216000,"price":1.15,"orders":8},{"quantity":108000,"price":1.1,"orders":3},{"quantity":243000,"price":1.05,"orders":5}],"sell":[{"quantity":40500,"price":1.3,"orders":2},{"quantity":175500,"price":1.35,"orders":9},{"quantity":175500,"price":1.4,"orders":9},{"quantity":108000,"price":1.45,"orders":4},{"quantity":229500,"price":1.5,"orders":8}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.3,"volume":5616000,"average_price":1.35,"oi":5643000.0,"net_change":-0.2,"total_buy_quantity":5886000.0,"total_sell_quantity":3010500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1751623196218","oi_day_high":5940000.0,"oi_day_low":5616000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":10.0,"high":11.25,"low":8.5,"close":9.65},"depth":{"buy":[{"quantity":5000,"price":9.5,"orders":1},{"quantity":5000,"price":9.45,"orders":1},{"quantity":5000,"price":9.4,"orders":1},{"quantity":5000,"price":9.35,"orders":1},{"quantity":15000,"price":9.3,"orders":3}],"sell":[{"quantity":15000,"price":9.6,"orders":3},{"quantity":20000,"price":9.65,"orders":2},{"quantity":35000,"price":9.7,"orders":3},{"quantity":5000,"price":9.75,"orders":1},{"quantity":5000,"price":9.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":9.65,"volume":975000,"average_price":9.62,"oi":4115000.0,"net_change":-0.6,"total_buy_quantity":530000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751623197027","oi_day_high":4215000.0,"oi_day_low":4070000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.55,"high":2.7,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":76800,"price":2.25,"orders":8},{"quantity":12800,"price":2.2,"orders":2},{"quantity":38400,"price":2.15,"orders":5},{"quantity":6400,"price":2.1,"orders":1},{"quantity":19200,"price":2.05,"orders":2}],"sell":[{"quantity":32000,"price":2.35,"orders":5},{"quantity":32000,"price":2.4,"orders":5},{"quantity":25600,"price":2.45,"orders":3},{"quantity":6400,"price":2.5,"orders":1},{"quantity":19200,"price":2.55,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.35,"volume":499200,"average_price":2.43,"oi":2246400.0,"net_change":-0.05,"total_buy_quantity":1043200.0,"total_sell_quantity":985600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1751623140003","oi_day_high":2246400.0,"oi_day_low":2067200.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":157.2,"high":195.1,"low":150.55,"close":172.45},"depth":{"buy":[{"quantity":300,"price":170.1,"orders":2},{"quantity":150,"price":170.05,"orders":1},{"quantity":300,"price":160.05,"orders":1},{"quantity":1650,"price":152.85,"orders":1},{"quantity":300,"price":150.05,"orders":1}],"sell":[{"quantity":150,"price":178.25,"orders":1},{"quantity":450,"price":189.95,"orders":2},{"quantity":150,"price":199.95,"orders":1},{"quantity":450,"price":200.75,"orders":1},{"quantity":450,"price":204.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":172.45,"volume":14250,"average_price":172.71,"oi":40050.0,"net_change":5.05,"total_buy_quantity":11700.0,"total_sell_quantity":9600.0,"lower_circuit_limit":16.4,"upper_circuit_limit":318.4,"last_trade_time":"1751623170024","oi_day_high":40800.0,"oi_day_low":39000.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":11.35,"high":12.6,"low":9.3,"close":10.4},"depth":{"buy":[{"quantity":1000,"price":10.3,"orders":1},{"quantity":1000,"price":10.25,"orders":1},{"quantity":2000,"price":10.2,"orders":2},{"quantity":2000,"price":10.15,"orders":2},{"quantity":1000,"price":10.1,"orders":1}],"sell":[{"quantity":2000,"price":10.55,"orders":2},{"quantity":3000,"price":10.6,"orders":2},{"quantity":3000,"price":10.65,"orders":2},{"quantity":1000,"price":10.8,"orders":1},{"quantity":19000,"price":10.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":10.4,"volume":764000,"average_price":10.51,"oi":1191000.0,"net_change":-0.85,"total_buy_quantity":340000.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1751623146143","oi_day_high":1229000.0,"oi_day_low":1074000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":17.4,"high":19.6,"low":16.75,"close":17.15},"depth":{"buy":[{"quantity":2000,"price":17.4,"orders":2},{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.1,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1}],"sell":[{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":10000,"price":18.2,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":2000,"price":18.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":17.15,"volume":385000,"average_price":18.07,"oi":332000.0,"net_change":-0.2,"total_buy_quantity":200000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1751623171321","oi_day_high":373000.0,"oi_day_low":332000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":8.15,"high":8.15,"low":5.55,"close":7.5},"depth":{"buy":[{"quantity":9000,"price":7.35,"orders":3},{"quantity":3000,"price":7.1,"orders":1},{"quantity":3000,"price":7.05,"orders":1},{"quantity":42000,"price":6.55,"orders":2},{"quantity":18000,"price":6.5,"orders":3}],"sell":[{"quantity":3000,"price":7.75,"orders":1},{"quantity":3000,"price":7.8,"orders":1},{"quantity":3000,"price":7.9,"orders":1},{"quantity":9000,"price":8.45,"orders":2},{"quantity":3000,"price":8.6,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":7.5,"volume":429000,"average_price":6.86,"oi":519000.0,"net_change":-0.65,"total_buy_quantity":444000.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1751623170719","oi_day_high":549000.0,"oi_day_low":474000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":16.45,"high":18.2,"low":14.65,"close":16.0},"depth":{"buy":[{"quantity":1275,"price":16.0,"orders":1},{"quantity":2550,"price":15.95,"orders":2},{"quantity":7650,"price":15.9,"orders":2},{"quantity":1275,"price":15.75,"orders":1},{"quantity":2550,"price":15.7,"orders":2}],"sell":[{"quantity":2550,"price":16.15,"orders":2},{"quantity":1275,"price":16.25,"orders":1},{"quantity":2550,"price":16.35,"orders":2},{"quantity":1275,"price":16.4,"orders":1},{"quantity":6375,"price":16.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":16.0,"volume":972825,"average_price":16.68,"oi":4319700.0,"net_change":-0.9,"total_buy_quantity":226950.0,"total_sell_quantity":219300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1751623186399","oi_day_high":4382175.0,"oi_day_low":4319700.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":33.0,"high":44.9,"low":33.0,"close":38.35},"depth":{"buy":[{"quantity":700,"price":36.75,"orders":1},{"quantity":700,"price":36.7,"orders":1},{"quantity":700,"price":36.45,"orders":1},{"quantity":700,"price":36.15,"orders":1},{"quantity":700,"price":35.2,"orders":1}],"sell":[{"quantity":2100,"price":38.5,"orders":3},{"quantity":700,"price":38.55,"orders":1},{"quantity":700,"price":38.65,"orders":1},{"quantity":700,"price":38.9,"orders":1},{"quantity":700,"price":39.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":38.35,"volume":59500,"average_price":40.86,"oi":98700.0,"net_change":1.25,"total_buy_quantity":46200.0,"total_sell_quantity":77700.0,"lower_circuit_limit":9.35,"upper_circuit_limit":64.85,"last_trade_time":"1751622951927","oi_day_high":116200.0,"oi_day_low":98700.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":73.7,"high":73.7,"low":73.7,"close":73.7},"depth":{"buy":[{"quantity":800,"price":68.85,"orders":1},{"quantity":3200,"price":68.8,"orders":1},{"quantity":4000,"price":68.75,"orders":1},{"quantity":8800,"price":67.4,"orders":1},{"quantity":3200,"price":66.2,"orders":1}],"sell":[{"quantity":800,"price":71.95,"orders":1},{"quantity":800,"price":72.0,"orders":1},{"quantity":12800,"price":72.75,"orders":2},{"quantity":3200,"price":73.4,"orders":1},{"quantity":4000,"price":73.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":73.7,"volume":0,"average_price":0.0,"oi":56800.0,"net_change":0.0,"total_buy_quantity":72800.0,"total_sell_quantity":73600.0,"lower_circuit_limit":39.7,"upper_circuit_limit":108.5,"last_trade_time":"1751442486000","oi_day_high":58400.0,"oi_day_low":55200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":162.4,"high":166.45,"low":161.0,"close":163.45},"depth":{"buy":[{"quantity":250,"price":163.3,"orders":1},{"quantity":250,"price":163.25,"orders":1},{"quantity":250,"price":161.25,"orders":1},{"quantity":1000,"price":155.8,"orders":1},{"quantity":1250,"price":155.2,"orders":1}],"sell":[{"quantity":500,"price":167.75,"orders":2},{"quantity":250,"price":167.8,"orders":1},{"quantity":250,"price":167.9,"orders":1},{"quantity":250,"price":167.95,"orders":1},{"quantity":250,"price":168.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":163.45,"volume":3250,"average_price":163.63,"oi":35250.0,"net_change":-4.65,"total_buy_quantity":18750.0,"total_sell_quantity":20500.0,"lower_circuit_limit":87.75,"upper_circuit_limit":248.45,"last_trade_time":"1751623101378","oi_day_high":35250.0,"oi_day_low":34250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":374.5,"high":398.3,"low":374.5,"close":398.0},"depth":{"buy":[{"quantity":100,"price":392.05,"orders":1},{"quantity":100,"price":391.5,"orders":1},{"quantity":100,"price":391.3,"orders":1},{"quantity":400,"price":383.0,"orders":1},{"quantity":400,"price":379.8,"orders":1}],"sell":[{"quantity":100,"price":400.25,"orders":1},{"quantity":100,"price":400.5,"orders":1},{"quantity":100,"price":400.95,"orders":1},{"quantity":400,"price":411.4,"orders":1},{"quantity":600,"price":414.3,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":398.0,"volume":1400,"average_price":385.72,"oi":20700.0,"net_change":48.45,"total_buy_quantity":12200.0,"total_sell_quantity":10300.0,"lower_circuit_limit":97.75,"upper_circuit_limit":601.35,"last_trade_time":"1751623136016","oi_day_high":21800.0,"oi_day_low":20700.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":6.7,"high":8.9,"low":6.7,"close":8.75},"depth":{"buy":[{"quantity":3600,"price":8.55,"orders":2},{"quantity":3600,"price":8.45,"orders":1},{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.3,"orders":1},{"quantity":12600,"price":8.25,"orders":3}],"sell":[{"quantity":3600,"price":8.75,"orders":1},{"quantity":7200,"price":8.8,"orders":2},{"quantity":9000,"price":8.9,"orders":5},{"quantity":5400,"price":8.95,"orders":3},{"quantity":9000,"price":9.0,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":8.75,"volume":937800,"average_price":8.03,"oi":1204200.0,"net_change":1.95,"total_buy_quantity":329400.0,"total_sell_quantity":635400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751623198140","oi_day_high":1391400.0,"oi_day_low":1204200.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":31.1,"high":34.75,"low":26.5,"close":35.4},"depth":{"buy":[{"quantity":750,"price":34.3,"orders":3},{"quantity":250,"price":34.0,"orders":1},{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":33.15,"orders":1},{"quantity":1500,"price":33.1,"orders":2}],"sell":[{"quantity":250,"price":35.25,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":750,"price":35.35,"orders":2},{"quantity":500,"price":35.4,"orders":2},{"quantity":500,"price":35.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":35.4,"volume":72250,"average_price":30.28,"oi":93500.0,"net_change":3.05,"total_buy_quantity":49500.0,"total_sell_quantity":47750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1751623191501","oi_day_high":101750.0,"oi_day_low":93250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":15.1,"high":16.7,"low":13.8,"close":15.5},"depth":{"buy":[{"quantity":1225,"price":15.5,"orders":1},{"quantity":1225,"price":15.45,"orders":1},{"quantity":6125,"price":15.4,"orders":1},{"quantity":7350,"price":15.3,"orders":2},{"quantity":3675,"price":15.1,"orders":2}],"sell":[{"quantity":2450,"price":16.1,"orders":2},{"quantity":1225,"price":16.15,"orders":1},{"quantity":1225,"price":16.2,"orders":1},{"quantity":1225,"price":16.25,"orders":1},{"quantity":12250,"price":16.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":15.5,"volume":322175,"average_price":15.37,"oi":2333625.0,"net_change":-0.05,"total_buy_quantity":275625.0,"total_sell_quantity":165375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1751623188477","oi_day_high":2337300.0,"oi_day_low":2296875.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":69.95,"high":82.5,"low":69.95,"close":73.35},"depth":{"buy":[{"quantity":375,"price":73.9,"orders":1},{"quantity":750,"price":73.85,"orders":2},{"quantity":375,"price":73.35,"orders":1},{"quantity":375,"price":73.3,"orders":1},{"quantity":1125,"price":70.8,"orders":2}],"sell":[{"quantity":375,"price":78.1,"orders":1},{"quantity":750,"price":79.45,"orders":2},{"quantity":1500,"price":80.7,"orders":2},{"quantity":750,"price":81.25,"orders":2},{"quantity":4500,"price":82.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":73.35,"volume":16125,"average_price":75.4,"oi":60375.0,"net_change":4.7,"total_buy_quantity":25875.0,"total_sell_quantity":37125.0,"lower_circuit_limit":20.6,"upper_circuit_limit":116.7,"last_trade_time":"1751622855720","oi_day_high":64125.0,"oi_day_low":60375.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":267.55,"high":302.0,"low":245.0,"close":276.8},"depth":{"buy":[{"quantity":300,"price":275.25,"orders":2},{"quantity":150,"price":275.2,"orders":1},{"quantity":150,"price":275.1,"orders":1},{"quantity":150,"price":275.05,"orders":1},{"quantity":450,"price":275.0,"orders":3}],"sell":[{"quantity":150,"price":277.65,"orders":1},{"quantity":150,"price":277.7,"orders":1},{"quantity":150,"price":277.8,"orders":1},{"quantity":300,"price":278.0,"orders":2},{"quantity":150,"price":279.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":276.8,"volume":165450,"average_price":281.67,"oi":295650.0,"net_change":38.8,"total_buy_quantity":18900.0,"total_sell_quantity":25350.0,"lower_circuit_limit":20.9,"upper_circuit_limit":455.1,"last_trade_time":"1751623195226","oi_day_high":348300.0,"oi_day_low":295650.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":181.0,"high":196.0,"low":141.0,"close":160.0},"depth":{"buy":[{"quantity":175,"price":148.25,"orders":1},{"quantity":175,"price":148.2,"orders":1},{"quantity":175,"price":148.05,"orders":1},{"quantity":175,"price":147.95,"orders":1},{"quantity":350,"price":145.0,"orders":1}],"sell":[{"quantity":175,"price":161.05,"orders":1},{"quantity":175,"price":161.1,"orders":1},{"quantity":350,"price":161.15,"orders":2},{"quantity":175,"price":161.2,"orders":1},{"quantity":175,"price":161.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":160.0,"volume":7350,"average_price":174.1,"oi":12775.0,"net_change":-15.2,"total_buy_quantity":8575.0,"total_sell_quantity":14000.0,"lower_circuit_limit":41.55,"upper_circuit_limit":308.85,"last_trade_time":"1751622030128","oi_day_high":14175.0,"oi_day_low":11900.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":24.0,"high":29.95,"low":17.95,"close":19.45},"depth":{"buy":[{"quantity":2400,"price":19.35,"orders":1},{"quantity":1200,"price":18.75,"orders":1},{"quantity":1200,"price":18.7,"orders":1},{"quantity":3600,"price":18.65,"orders":3},{"quantity":1200,"price":18.6,"orders":1}],"sell":[{"quantity":1200,"price":19.45,"orders":1},{"quantity":1200,"price":19.5,"orders":1},{"quantity":2400,"price":19.6,"orders":1},{"quantity":2400,"price":19.7,"orders":2},{"quantity":2400,"price":19.8,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":19.45,"volume":4104000,"average_price":22.47,"oi":702000.0,"net_change":5.9,"total_buy_quantity":312000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1751623197759","oi_day_high":771600.0,"oi_day_low":573600.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":217700,"price":0.7,"orders":7},{"quantity":2767900,"price":0.65,"orders":24},{"quantity":3203300,"price":0.6,"orders":13},{"quantity":3825300,"price":0.55,"orders":17},{"quantity":4260700,"price":0.5,"orders":11}],"sell":[{"quantity":466500,"price":0.75,"orders":13},{"quantity":2145900,"price":0.8,"orders":23},{"quantity":1306200,"price":0.85,"orders":17},{"quantity":715300,"price":0.9,"orders":9},{"quantity":497600,"price":0.95,"orders":7}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.7,"volume":19748500,"average_price":0.74,"oi":5.22169E7,"net_change":-0.1,"total_buy_quantity":4.36022E7,"total_sell_quantity":8086000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1751623193154","oi_day_high":5.22169E7,"oi_day_low":4.85782E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":45.5,"high":49.2,"low":43.0,"close":48.15},"depth":{"buy":[{"quantity":350,"price":48.1,"orders":1},{"quantity":350,"price":48.05,"orders":1},{"quantity":1400,"price":48.0,"orders":4},{"quantity":350,"price":47.85,"orders":1},{"quantity":700,"price":47.8,"orders":2}],"sell":[{"quantity":700,"price":48.75,"orders":2},{"quantity":350,"price":48.85,"orders":1},{"quantity":1400,"price":49.0,"orders":3},{"quantity":1050,"price":49.15,"orders":3},{"quantity":700,"price":49.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":48.15,"volume":465500,"average_price":46.36,"oi":625450.0,"net_change":3.15,"total_buy_quantity":201600.0,"total_sell_quantity":93800.0,"lower_circuit_limit":1.85,"upper_circuit_limit":88.15,"last_trade_time":"1751623190843","oi_day_high":685650.0,"oi_day_low":622650.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":37.35,"high":41.0,"low":30.0,"close":34.2},"depth":{"buy":[{"quantity":625,"price":32.45,"orders":1},{"quantity":1250,"price":32.4,"orders":2},{"quantity":625,"price":32.35,"orders":1},{"quantity":1250,"price":32.1,"orders":2},{"quantity":625,"price":32.0,"orders":1}],"sell":[{"quantity":625,"price":33.3,"orders":1},{"quantity":625,"price":33.35,"orders":1},{"quantity":625,"price":33.5,"orders":1},{"quantity":625,"price":33.55,"orders":1},{"quantity":625,"price":33.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":34.2,"volume":305000,"average_price":33.35,"oi":438750.0,"net_change":-2.9,"total_buy_quantity":91875.0,"total_sell_quantity":114375.0,"lower_circuit_limit":4.4,"upper_circuit_limit":69.8,"last_trade_time":"1751623062892","oi_day_high":442500.0,"oi_day_low":404375.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":171.5,"high":187.0,"low":167.0,"close":184.6},"depth":{"buy":[{"quantity":550,"price":183.15,"orders":2},{"quantity":275,"price":180.85,"orders":1},{"quantity":1100,"price":177.1,"orders":1},{"quantity":550,"price":175.8,"orders":1},{"quantity":275,"price":175.0,"orders":1}],"sell":[{"quantity":825,"price":189.0,"orders":3},{"quantity":275,"price":189.05,"orders":1},{"quantity":275,"price":190.4,"orders":1},{"quantity":550,"price":191.15,"orders":1},{"quantity":1100,"price":195.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":184.6,"volume":13750,"average_price":179.15,"oi":102300.0,"net_change":16.6,"total_buy_quantity":15400.0,"total_sell_quantity":22825.0,"lower_circuit_limit":52.95,"upper_circuit_limit":283.05,"last_trade_time":"1751623140737","oi_day_high":102850.0,"oi_day_low":101475.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":38.05,"high":44.2,"low":34.85,"close":40.2},"depth":{"buy":[{"quantity":375,"price":40.05,"orders":1},{"quantity":375,"price":40.0,"orders":1},{"quantity":375,"price":39.95,"orders":1},{"quantity":375,"price":39.75,"orders":1},{"quantity":375,"price":39.7,"orders":1}],"sell":[{"quantity":1125,"price":40.45,"orders":1},{"quantity":3000,"price":40.5,"orders":3},{"quantity":750,"price":40.95,"orders":2},{"quantity":1500,"price":41.0,"orders":4},{"quantity":1875,"price":41.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":40.2,"volume":742125,"average_price":40.93,"oi":297000.0,"net_change":2.2,"total_buy_quantity":84750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":71.1,"last_trade_time":"1751623198942","oi_day_high":315000.0,"oi_day_low":256875.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":2.0,"high":2.8,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":3175,"price":1.8,"orders":1},{"quantity":3175,"price":1.65,"orders":1},{"quantity":3175,"price":1.4,"orders":1},{"quantity":3175,"price":1.3,"orders":1},{"quantity":3175,"price":1.25,"orders":1}],"sell":[{"quantity":3175,"price":2.45,"orders":1},{"quantity":3175,"price":2.5,"orders":1},{"quantity":3175,"price":2.65,"orders":1},{"quantity":3175,"price":2.7,"orders":1},{"quantity":3175,"price":3.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":2.45,"volume":9525,"average_price":2.4,"oi":482600.0,"net_change":0.25,"total_buy_quantity":57150.0,"total_sell_quantity":57150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1751623190068","oi_day_high":488950.0,"oi_day_low":482600.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":46.05,"high":56.5,"low":40.35,"close":49.3},"depth":{"buy":[{"quantity":1000,"price":48.75,"orders":2},{"quantity":1500,"price":47.55,"orders":2},{"quantity":3000,"price":47.4,"orders":1},{"quantity":6000,"price":43.7,"orders":1},{"quantity":1500,"price":43.25,"orders":1}],"sell":[{"quantity":500,"price":49.95,"orders":1},{"quantity":5500,"price":50.0,"orders":3},{"quantity":3000,"price":50.8,"orders":1},{"quantity":1000,"price":51.0,"orders":2},{"quantity":3000,"price":52.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":49.3,"volume":353500,"average_price":49.9,"oi":188500.0,"net_change":3.3,"total_buy_quantity":54500.0,"total_sell_quantity":99000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":84.5,"last_trade_time":"1751623185802","oi_day_high":189000.0,"oi_day_low":155000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":19.15,"high":22.8,"low":17.35,"close":20.55},"depth":{"buy":[{"quantity":2000,"price":20.55,"orders":2},{"quantity":1000,"price":20.5,"orders":1},{"quantity":2000,"price":20.3,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1}],"sell":[{"quantity":2000,"price":20.75,"orders":2},{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":20.55,"volume":85000,"average_price":20.37,"oi":486000.0,"net_change":-0.95,"total_buy_quantity":138000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1751623152435","oi_day_high":486000.0,"oi_day_low":477000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":79.0,"high":86.0,"low":53.0,"close":60.25},"depth":{"buy":[{"quantity":325,"price":58.85,"orders":1},{"quantity":1625,"price":58.8,"orders":3},{"quantity":650,"price":58.6,"orders":1},{"quantity":325,"price":58.5,"orders":1},{"quantity":325,"price":58.15,"orders":1}],"sell":[{"quantity":650,"price":61.65,"orders":2},{"quantity":325,"price":61.7,"orders":1},{"quantity":325,"price":61.75,"orders":1},{"quantity":650,"price":61.95,"orders":1},{"quantity":650,"price":62.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":60.25,"volume":141375,"average_price":66.55,"oi":100425.0,"net_change":-15.1,"total_buy_quantity":52650.0,"total_sell_quantity":56875.0,"lower_circuit_limit":11.35,"upper_circuit_limit":139.35,"last_trade_time":"1751623198920","oi_day_high":100750.0,"oi_day_low":87425.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":101.95,"high":112.9,"low":88.6,"close":93.0},"depth":{"buy":[{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":91.05,"orders":1},{"quantity":175,"price":91.0,"orders":1},{"quantity":175,"price":90.15,"orders":1},{"quantity":350,"price":90.1,"orders":2}],"sell":[{"quantity":175,"price":93.25,"orders":1},{"quantity":175,"price":93.3,"orders":1},{"quantity":175,"price":93.6,"orders":1},{"quantity":350,"price":93.65,"orders":2},{"quantity":175,"price":93.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":93.0,"volume":276675,"average_price":99.64,"oi":193375.0,"net_change":1.55,"total_buy_quantity":17850.0,"total_sell_quantity":36400.0,"lower_circuit_limit":14.95,"upper_circuit_limit":167.95,"last_trade_time":"1751623195160","oi_day_high":204575.0,"oi_day_low":193375.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":175.0,"high":190.0,"low":135.5,"close":157.95},"depth":{"buy":[{"quantity":150,"price":156.6,"orders":1},{"quantity":300,"price":153.15,"orders":2},{"quantity":150,"price":153.1,"orders":1},{"quantity":300,"price":153.05,"orders":1},{"quantity":300,"price":148.55,"orders":1}],"sell":[{"quantity":150,"price":159.55,"orders":1},{"quantity":150,"price":159.65,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":300,"price":159.95,"orders":2},{"quantity":750,"price":160.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":157.95,"volume":95100,"average_price":153.18,"oi":107250.0,"net_change":-19.8,"total_buy_quantity":12300.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.3,"last_trade_time":"1751623182484","oi_day_high":111450.0,"oi_day_low":88650.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":115.9,"high":125.45,"low":102.25,"close":106.35},"depth":{"buy":[{"quantity":300,"price":100.75,"orders":1},{"quantity":600,"price":100.7,"orders":2},{"quantity":300,"price":100.5,"orders":1},{"quantity":300,"price":100.15,"orders":1},{"quantity":600,"price":98.25,"orders":1}],"sell":[{"quantity":300,"price":106.0,"orders":1},{"quantity":300,"price":106.05,"orders":1},{"quantity":300,"price":106.15,"orders":1},{"quantity":600,"price":106.35,"orders":1},{"quantity":300,"price":108.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":106.35,"volume":4800,"average_price":112.43,"oi":59700.0,"net_change":5.9,"total_buy_quantity":33000.0,"total_sell_quantity":31200.0,"lower_circuit_limit":29.6,"upper_circuit_limit":171.3,"last_trade_time":"1751619962747","oi_day_high":60900.0,"oi_day_low":59700.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":9.4,"high":12.95,"low":9.35,"close":12.1},"depth":{"buy":[{"quantity":2800,"price":12.05,"orders":2},{"quantity":12600,"price":12.0,"orders":1},{"quantity":1400,"price":11.95,"orders":1},{"quantity":1400,"price":11.85,"orders":1},{"quantity":2800,"price":11.8,"orders":2}],"sell":[{"quantity":2800,"price":12.3,"orders":2},{"quantity":1400,"price":12.4,"orders":1},{"quantity":1400,"price":12.45,"orders":1},{"quantity":1400,"price":12.5,"orders":1},{"quantity":2800,"price":12.6,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":12.1,"volume":436800,"average_price":11.36,"oi":495600.0,"net_change":2.15,"total_buy_quantity":243600.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751623197051","oi_day_high":565600.0,"oi_day_low":495600.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":4.8,"high":5.35,"low":3.6,"close":3.8},"depth":{"buy":[{"quantity":3225,"price":3.8,"orders":1},{"quantity":6450,"price":3.75,"orders":2},{"quantity":32250,"price":3.7,"orders":5},{"quantity":12900,"price":3.65,"orders":4},{"quantity":22575,"price":3.6,"orders":7}],"sell":[{"quantity":12900,"price":3.9,"orders":4},{"quantity":12900,"price":3.95,"orders":4},{"quantity":12900,"price":4.0,"orders":4},{"quantity":9675,"price":4.05,"orders":3},{"quantity":9675,"price":4.1,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":3.8,"volume":880425,"average_price":4.1,"oi":1857600.0,"net_change":-1.8,"total_buy_quantity":645000.0,"total_sell_quantity":822375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1751623184958","oi_day_high":1857600.0,"oi_day_low":1699575.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":16.85,"high":17.0,"low":14.05,"close":16.0},"depth":{"buy":[{"quantity":1050,"price":16.0,"orders":1},{"quantity":1050,"price":15.95,"orders":1},{"quantity":1050,"price":15.9,"orders":1},{"quantity":1050,"price":15.55,"orders":1},{"quantity":3150,"price":15.5,"orders":2}],"sell":[{"quantity":1050,"price":16.4,"orders":1},{"quantity":1050,"price":16.45,"orders":1},{"quantity":1050,"price":16.8,"orders":1},{"quantity":3150,"price":16.85,"orders":3},{"quantity":2100,"price":16.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":16.0,"volume":328650,"average_price":15.69,"oi":401100.0,"net_change":-1.4,"total_buy_quantity":186900.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1751623183793","oi_day_high":425250.0,"oi_day_low":391650.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":25.15,"high":29.7,"low":25.15,"close":28.45},"depth":{"buy":[{"quantity":800,"price":28.2,"orders":1},{"quantity":800,"price":28.15,"orders":1},{"quantity":800,"price":28.05,"orders":1},{"quantity":12800,"price":25.6,"orders":2},{"quantity":800,"price":25.45,"orders":1}],"sell":[{"quantity":800,"price":28.95,"orders":1},{"quantity":800,"price":29.0,"orders":1},{"quantity":800,"price":29.85,"orders":1},{"quantity":3200,"price":30.0,"orders":3},{"quantity":3200,"price":31.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":28.45,"volume":282400,"average_price":27.79,"oi":546400.0,"net_change":3.25,"total_buy_quantity":63200.0,"total_sell_quantity":104800.0,"lower_circuit_limit":4.3,"upper_circuit_limit":46.1,"last_trade_time":"1751623182817","oi_day_high":558400.0,"oi_day_low":536800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":75,"price":3248.3,"orders":1},{"quantity":100,"price":3248.25,"orders":1},{"quantity":25,"price":3247.7,"orders":1},{"quantity":125,"price":3230.95,"orders":1},{"quantity":100,"price":3228.75,"orders":1}],"sell":[{"quantity":75,"price":3601.45,"orders":1},{"quantity":100,"price":3601.5,"orders":1},{"quantity":250,"price":3669.6,"orders":1},{"quantity":75,"price":3800.0,"orders":2},{"quantity":125,"price":3805.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1725.0,"total_sell_quantity":875.0,"lower_circuit_limit":580.7,"upper_circuit_limit":4703.2,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":14.0,"high":16.25,"low":13.0,"close":13.75},"depth":{"buy":[{"quantity":1100,"price":13.7,"orders":1},{"quantity":1100,"price":13.65,"orders":1},{"quantity":1100,"price":13.6,"orders":1},{"quantity":4400,"price":13.55,"orders":4},{"quantity":13200,"price":13.5,"orders":3}],"sell":[{"quantity":1100,"price":14.05,"orders":1},{"quantity":1100,"price":14.15,"orders":1},{"quantity":1100,"price":14.3,"orders":1},{"quantity":3300,"price":14.35,"orders":3},{"quantity":13200,"price":14.4,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":13.75,"volume":1030700,"average_price":14.39,"oi":1442100.0,"net_change":-0.65,"total_buy_quantity":293700.0,"total_sell_quantity":255200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1751623196378","oi_day_high":1488300.0,"oi_day_low":1442100.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":36.2,"high":44.4,"low":30.9,"close":37.2},"depth":{"buy":[{"quantity":950,"price":37.2,"orders":2},{"quantity":950,"price":37.1,"orders":2},{"quantity":475,"price":37.05,"orders":1},{"quantity":475,"price":37.0,"orders":1},{"quantity":475,"price":36.75,"orders":1}],"sell":[{"quantity":475,"price":37.65,"orders":1},{"quantity":475,"price":37.75,"orders":1},{"quantity":1425,"price":37.8,"orders":3},{"quantity":475,"price":38.25,"orders":1},{"quantity":475,"price":38.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":37.2,"volume":684475,"average_price":40.34,"oi":515850.0,"net_change":-0.9,"total_buy_quantity":177175.0,"total_sell_quantity":100225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1751623195108","oi_day_high":588050.0,"oi_day_low":513475.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":9.25,"high":9.9,"low":8.7,"close":9.6},"depth":{"buy":[{"quantity":3200,"price":9.5,"orders":2},{"quantity":8000,"price":9.45,"orders":4},{"quantity":6400,"price":9.4,"orders":3},{"quantity":6400,"price":9.35,"orders":3},{"quantity":4800,"price":9.3,"orders":3}],"sell":[{"quantity":4800,"price":9.65,"orders":3},{"quantity":4800,"price":9.7,"orders":3},{"quantity":3200,"price":9.75,"orders":2},{"quantity":3200,"price":9.8,"orders":2},{"quantity":3200,"price":9.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":9.6,"volume":1017600,"average_price":9.47,"oi":5603200.0,"net_change":0.25,"total_buy_quantity":344000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1751623175151","oi_day_high":5616000.0,"oi_day_low":5555200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":9.95,"high":11.45,"low":8.2,"close":9.0},"depth":{"buy":[{"quantity":750,"price":8.95,"orders":1},{"quantity":5250,"price":8.9,"orders":5},{"quantity":6750,"price":8.85,"orders":5},{"quantity":14250,"price":8.8,"orders":6},{"quantity":10500,"price":8.75,"orders":6}],"sell":[{"quantity":26250,"price":9.0,"orders":14},{"quantity":6750,"price":9.05,"orders":3},{"quantity":11250,"price":9.1,"orders":9},{"quantity":10500,"price":9.15,"orders":8},{"quantity":42750,"price":9.2,"orders":8}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":9.0,"volume":5089500,"average_price":9.79,"oi":5715000.0,"net_change":-0.95,"total_buy_quantity":561750.0,"total_sell_quantity":474750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751623199261","oi_day_high":5766000.0,"oi_day_low":5439000.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":460.0,"high":481.25,"low":375.0,"close":432.0},"depth":{"buy":[{"quantity":75,"price":411.85,"orders":1},{"quantity":75,"price":411.8,"orders":1},{"quantity":75,"price":411.75,"orders":1},{"quantity":75,"price":411.65,"orders":1},{"quantity":75,"price":411.5,"orders":1}],"sell":[{"quantity":75,"price":432.0,"orders":1},{"quantity":150,"price":449.95,"orders":1},{"quantity":75,"price":450.1,"orders":1},{"quantity":75,"price":450.15,"orders":1},{"quantity":75,"price":450.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":432.0,"volume":5100,"average_price":418.43,"oi":15825.0,"net_change":18.75,"total_buy_quantity":13425.0,"total_sell_quantity":8175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":947.3,"last_trade_time":"1751623192835","oi_day_high":16650.0,"oi_day_low":15825.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":23.15,"high":25.9,"low":18.25,"close":19.55},"depth":{"buy":[{"quantity":1900,"price":19.05,"orders":2},{"quantity":950,"price":19.0,"orders":1},{"quantity":950,"price":18.9,"orders":1},{"quantity":950,"price":18.85,"orders":1},{"quantity":950,"price":18.8,"orders":1}],"sell":[{"quantity":950,"price":19.55,"orders":1},{"quantity":950,"price":19.6,"orders":1},{"quantity":1900,"price":19.95,"orders":2},{"quantity":950,"price":20.05,"orders":1},{"quantity":3800,"price":20.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":19.55,"volume":1244500,"average_price":22.22,"oi":755250.0,"net_change":-2.9,"total_buy_quantity":106400.0,"total_sell_quantity":210900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1751623186885","oi_day_high":767600.0,"oi_day_low":568100.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":10.05,"high":13.65,"low":10.05,"close":12.25},"depth":{"buy":[{"quantity":3125,"price":12.15,"orders":1},{"quantity":3125,"price":11.95,"orders":1},{"quantity":3125,"price":11.9,"orders":1},{"quantity":6250,"price":11.85,"orders":2},{"quantity":12500,"price":11.65,"orders":1}],"sell":[{"quantity":3125,"price":12.45,"orders":1},{"quantity":3125,"price":12.5,"orders":1},{"quantity":6250,"price":12.55,"orders":2},{"quantity":6250,"price":12.6,"orders":2},{"quantity":6250,"price":12.65,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":12.25,"volume":84375,"average_price":12.52,"oi":150000.0,"net_change":1.4,"total_buy_quantity":293750.0,"total_sell_quantity":353125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1751622956570","oi_day_high":156250.0,"oi_day_low":146875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":32.85,"high":34.05,"low":19.1,"close":21.5},"depth":{"buy":[{"quantity":675,"price":21.5,"orders":2},{"quantity":450,"price":20.75,"orders":2},{"quantity":225,"price":20.7,"orders":1},{"quantity":225,"price":19.05,"orders":1},{"quantity":675,"price":19.0,"orders":2}],"sell":[{"quantity":225,"price":22.3,"orders":1},{"quantity":225,"price":22.35,"orders":1},{"quantity":225,"price":22.65,"orders":1},{"quantity":225,"price":22.7,"orders":1},{"quantity":225,"price":22.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":21.5,"volume":227925,"average_price":22.69,"oi":74250.0,"net_change":-18.45,"total_buy_quantity":74025.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1751623197115","oi_day_high":81000.0,"oi_day_low":62775.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":28.7,"high":36.45,"low":28.7,"close":34.65},"depth":{"buy":[{"quantity":775,"price":34.85,"orders":1},{"quantity":775,"price":34.8,"orders":1},{"quantity":775,"price":34.75,"orders":1},{"quantity":775,"price":34.55,"orders":1},{"quantity":775,"price":34.5,"orders":1}],"sell":[{"quantity":775,"price":36.25,"orders":1},{"quantity":775,"price":36.5,"orders":1},{"quantity":775,"price":36.55,"orders":1},{"quantity":2325,"price":38.35,"orders":2},{"quantity":2325,"price":38.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":34.65,"volume":66650,"average_price":33.1,"oi":32550.0,"net_change":7.3,"total_buy_quantity":44950.0,"total_sell_quantity":56575.0,"lower_circuit_limit":0.45,"upper_circuit_limit":54.25,"last_trade_time":"1751622886599","oi_day_high":70525.0,"oi_day_low":32550.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":160.25,"high":160.25,"low":139.35,"close":148.0},"depth":{"buy":[{"quantity":400,"price":137.35,"orders":2},{"quantity":200,"price":137.3,"orders":1},{"quantity":800,"price":137.25,"orders":1},{"quantity":200,"price":137.2,"orders":1},{"quantity":200,"price":137.1,"orders":1}],"sell":[{"quantity":200,"price":154.45,"orders":1},{"quantity":200,"price":154.5,"orders":1},{"quantity":200,"price":154.55,"orders":1},{"quantity":800,"price":159.85,"orders":2},{"quantity":2000,"price":166.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":148.0,"volume":4400,"average_price":150.55,"oi":37200.0,"net_change":-6.65,"total_buy_quantity":12000.0,"total_sell_quantity":19400.0,"lower_circuit_limit":42.0,"upper_circuit_limit":267.3,"last_trade_time":"1751622977177","oi_day_high":37600.0,"oi_day_low":35200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":86.55,"high":94.5,"low":75.0,"close":85.0},"depth":{"buy":[{"quantity":200,"price":84.65,"orders":1},{"quantity":200,"price":84.6,"orders":1},{"quantity":400,"price":83.15,"orders":2},{"quantity":200,"price":83.1,"orders":1},{"quantity":200,"price":83.05,"orders":1}],"sell":[{"quantity":200,"price":85.65,"orders":1},{"quantity":200,"price":89.45,"orders":1},{"quantity":200,"price":89.5,"orders":1},{"quantity":400,"price":89.95,"orders":1},{"quantity":200,"price":90.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":85.0,"volume":51800,"average_price":84.68,"oi":51800.0,"net_change":3.7,"total_buy_quantity":36200.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.1,"last_trade_time":"1751623159835","oi_day_high":53400.0,"oi_day_low":50600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":20.3,"high":28.7,"low":20.3,"close":23.2},"depth":{"buy":[{"quantity":2775,"price":22.85,"orders":3},{"quantity":925,"price":22.65,"orders":1},{"quantity":925,"price":22.6,"orders":1},{"quantity":925,"price":22.55,"orders":1},{"quantity":925,"price":22.45,"orders":1}],"sell":[{"quantity":925,"price":23.15,"orders":1},{"quantity":925,"price":23.2,"orders":1},{"quantity":925,"price":23.5,"orders":1},{"quantity":1850,"price":23.55,"orders":2},{"quantity":2775,"price":23.6,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":23.2,"volume":1615975,"average_price":24.12,"oi":323750.0,"net_change":5.05,"total_buy_quantity":168350.0,"total_sell_quantity":163725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1751623199394","oi_day_high":439375.0,"oi_day_low":269175.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":7.2,"high":9.25,"low":6.9,"close":7.4},"depth":{"buy":[{"quantity":2625,"price":7.35,"orders":1},{"quantity":7875,"price":7.3,"orders":3},{"quantity":15750,"price":7.25,"orders":6},{"quantity":10500,"price":7.2,"orders":4},{"quantity":10500,"price":7.15,"orders":2}],"sell":[{"quantity":7875,"price":7.45,"orders":3},{"quantity":2625,"price":7.5,"orders":1},{"quantity":7875,"price":7.55,"orders":3},{"quantity":13125,"price":7.6,"orders":3},{"quantity":7875,"price":7.65,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":7.4,"volume":6699000,"average_price":8.25,"oi":2737875.0,"net_change":0.65,"total_buy_quantity":551250.0,"total_sell_quantity":1060500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1751623191560","oi_day_high":2932125.0,"oi_day_low":2709000.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":9.2,"high":10.5,"low":8.65,"close":9.7},"depth":{"buy":[{"quantity":9000,"price":9.7,"orders":3},{"quantity":9000,"price":9.65,"orders":3},{"quantity":3000,"price":9.6,"orders":1},{"quantity":3000,"price":9.45,"orders":1},{"quantity":21000,"price":9.4,"orders":3}],"sell":[{"quantity":3000,"price":9.8,"orders":1},{"quantity":3000,"price":9.85,"orders":1},{"quantity":3000,"price":9.9,"orders":1},{"quantity":3000,"price":9.95,"orders":1},{"quantity":9000,"price":10.0,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":9.7,"volume":1359000,"average_price":9.57,"oi":786000.0,"net_change":1.2,"total_buy_quantity":441000.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1751623164797","oi_day_high":921000.0,"oi_day_low":786000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":7.0,"high":7.75,"low":5.4,"close":5.8},"depth":{"buy":[{"quantity":2500,"price":5.5,"orders":1},{"quantity":20000,"price":5.45,"orders":1},{"quantity":2500,"price":5.35,"orders":1},{"quantity":52500,"price":4.95,"orders":1},{"quantity":7500,"price":4.9,"orders":1}],"sell":[{"quantity":5000,"price":5.7,"orders":2},{"quantity":2500,"price":5.8,"orders":1},{"quantity":2500,"price":5.85,"orders":1},{"quantity":2500,"price":5.9,"orders":1},{"quantity":5000,"price":5.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.8,"volume":505000,"average_price":5.89,"oi":442500.0,"net_change":-0.2,"total_buy_quantity":457500.0,"total_sell_quantity":552500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751622975121","oi_day_high":455000.0,"oi_day_low":420000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":11.2,"high":13.85,"low":10.3,"close":12.8},"depth":{"buy":[{"quantity":800,"price":12.7,"orders":1},{"quantity":4800,"price":12.65,"orders":6},{"quantity":12800,"price":12.6,"orders":4},{"quantity":2400,"price":12.55,"orders":2},{"quantity":2400,"price":12.5,"orders":2}],"sell":[{"quantity":800,"price":12.8,"orders":1},{"quantity":800,"price":12.85,"orders":1},{"quantity":3200,"price":12.9,"orders":4},{"quantity":4000,"price":12.95,"orders":5},{"quantity":4000,"price":13.0,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":12.8,"volume":2344800,"average_price":12.44,"oi":3671200.0,"net_change":1.7,"total_buy_quantity":740000.0,"total_sell_quantity":251200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1751623197262","oi_day_high":3717600.0,"oi_day_low":3606400.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":56.5,"high":59.2,"low":46.25,"close":52.15},"depth":{"buy":[{"quantity":750,"price":50.7,"orders":1},{"quantity":750,"price":50.65,"orders":1},{"quantity":750,"price":49.6,"orders":1},{"quantity":1500,"price":48.05,"orders":1},{"quantity":750,"price":47.5,"orders":1}],"sell":[{"quantity":750,"price":52.4,"orders":1},{"quantity":750,"price":52.45,"orders":1},{"quantity":750,"price":52.6,"orders":1},{"quantity":750,"price":52.7,"orders":1},{"quantity":750,"price":52.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":52.15,"volume":32250,"average_price":52.99,"oi":87000.0,"net_change":-1.8,"total_buy_quantity":48000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":4.4,"upper_circuit_limit":103.5,"last_trade_time":"1751622808490","oi_day_high":88500.0,"oi_day_low":84750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":432.45,"high":488.5,"low":392.95,"close":402.3},"depth":{"buy":[{"quantity":250,"price":402.05,"orders":2},{"quantity":125,"price":401.75,"orders":1},{"quantity":250,"price":398.7,"orders":1},{"quantity":125,"price":383.5,"orders":1},{"quantity":500,"price":383.45,"orders":1}],"sell":[{"quantity":125,"price":407.95,"orders":1},{"quantity":125,"price":408.75,"orders":1},{"quantity":125,"price":408.8,"orders":1},{"quantity":125,"price":410.9,"orders":1},{"quantity":125,"price":423.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":402.3,"volume":46500,"average_price":425.89,"oi":68000.0,"net_change":-90.15,"total_buy_quantity":8500.0,"total_sell_quantity":11625.0,"lower_circuit_limit":65.7,"upper_circuit_limit":919.2,"last_trade_time":"1751623180183","oi_day_high":68250.0,"oi_day_low":63500.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":25.2,"high":28.0,"low":23.3,"close":24.55},"depth":{"buy":[{"quantity":2850,"price":24.35,"orders":1},{"quantity":2850,"price":24.3,"orders":1},{"quantity":2850,"price":24.0,"orders":1},{"quantity":2850,"price":23.95,"orders":1},{"quantity":5700,"price":23.85,"orders":1}],"sell":[{"quantity":5700,"price":24.55,"orders":2},{"quantity":2850,"price":24.6,"orders":1},{"quantity":2850,"price":24.65,"orders":1},{"quantity":5700,"price":24.7,"orders":2},{"quantity":5700,"price":24.75,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":24.55,"volume":792300,"average_price":25.98,"oi":2371200.0,"net_change":0.7,"total_buy_quantity":222300.0,"total_sell_quantity":780900.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1751623149906","oi_day_high":2371200.0,"oi_day_low":2277150.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.45,"high":2.15,"low":1.45,"close":1.6},"depth":{"buy":[{"quantity":93400,"price":1.6,"orders":5},{"quantity":105075,"price":1.55,"orders":5},{"quantity":163450,"price":1.5,"orders":5},{"quantity":128425,"price":1.45,"orders":5},{"quantity":46700,"price":1.4,"orders":4}],"sell":[{"quantity":46700,"price":1.7,"orders":4},{"quantity":35025,"price":1.75,"orders":3},{"quantity":140100,"price":1.85,"orders":3},{"quantity":116750,"price":1.9,"orders":1},{"quantity":116750,"price":2.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.6,"volume":361925,"average_price":1.75,"oi":3584225.0,"net_change":-0.1,"total_buy_quantity":1097450.0,"total_sell_quantity":793900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1751623165584","oi_day_high":3630925.0,"oi_day_low":3560875.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.85,"high":2.9,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":2500,"price":2.05,"orders":1},{"quantity":287500,"price":2.0,"orders":14},{"quantity":32500,"price":1.95,"orders":6},{"quantity":40000,"price":1.9,"orders":9},{"quantity":15000,"price":1.85,"orders":5}],"sell":[{"quantity":5000,"price":2.1,"orders":2},{"quantity":7500,"price":2.15,"orders":3},{"quantity":10000,"price":2.2,"orders":4},{"quantity":15000,"price":2.25,"orders":6},{"quantity":7500,"price":2.3,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":2.1,"volume":1192500,"average_price":2.2,"oi":1125000.0,"net_change":-0.7,"total_buy_quantity":767500.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1751623190893","oi_day_high":1157500.0,"oi_day_low":1042500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":47.85,"high":49.95,"low":41.25,"close":41.9},"depth":{"buy":[{"quantity":375,"price":41.9,"orders":1},{"quantity":375,"price":41.35,"orders":1},{"quantity":375,"price":41.3,"orders":1},{"quantity":375,"price":41.0,"orders":1},{"quantity":750,"price":40.95,"orders":2}],"sell":[{"quantity":375,"price":42.35,"orders":1},{"quantity":375,"price":42.4,"orders":1},{"quantity":375,"price":42.45,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":375,"price":44.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":41.9,"volume":23250,"average_price":44.84,"oi":141375.0,"net_change":-5.4,"total_buy_quantity":172500.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.25,"last_trade_time":"1751623192501","oi_day_high":141375.0,"oi_day_low":136500.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":35.0,"high":51.75,"low":34.85,"close":45.0},"depth":{"buy":[{"quantity":550,"price":44.35,"orders":2},{"quantity":275,"price":44.2,"orders":1},{"quantity":550,"price":44.1,"orders":2},{"quantity":275,"price":44.0,"orders":1},{"quantity":275,"price":43.9,"orders":1}],"sell":[{"quantity":275,"price":45.95,"orders":1},{"quantity":825,"price":46.0,"orders":3},{"quantity":275,"price":46.85,"orders":1},{"quantity":550,"price":46.9,"orders":2},{"quantity":1100,"price":46.95,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":45.0,"volume":759275,"average_price":45.31,"oi":471900.0,"net_change":8.7,"total_buy_quantity":62700.0,"total_sell_quantity":81675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.0,"last_trade_time":"1751623191267","oi_day_high":493625.0,"oi_day_low":469975.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":2.2,"high":2.6,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":13000,"price":2.2,"orders":2},{"quantity":26000,"price":2.15,"orders":4},{"quantity":26000,"price":2.1,"orders":4},{"quantity":26000,"price":2.05,"orders":3},{"quantity":52000,"price":2.0,"orders":3}],"sell":[{"quantity":26000,"price":2.3,"orders":4},{"quantity":19500,"price":2.35,"orders":3},{"quantity":32500,"price":2.4,"orders":5},{"quantity":19500,"price":2.45,"orders":3},{"quantity":13000,"price":2.5,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":2.25,"volume":1053000,"average_price":2.34,"oi":4270500.0,"net_change":0.0,"total_buy_quantity":1053000.0,"total_sell_quantity":1261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1751623172613","oi_day_high":4335500.0,"oi_day_low":4251000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":102.3,"high":114.45,"low":91.0,"close":92.05},"depth":{"buy":[{"quantity":200,"price":92.05,"orders":1},{"quantity":200,"price":92.0,"orders":1},{"quantity":200,"price":91.95,"orders":1},{"quantity":200,"price":91.8,"orders":1},{"quantity":200,"price":91.35,"orders":1}],"sell":[{"quantity":400,"price":92.85,"orders":2},{"quantity":200,"price":93.0,"orders":1},{"quantity":200,"price":93.45,"orders":1},{"quantity":200,"price":93.5,"orders":1},{"quantity":200,"price":93.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":92.05,"volume":272400,"average_price":101.46,"oi":430600.0,"net_change":-10.25,"total_buy_quantity":19800.0,"total_sell_quantity":43000.0,"lower_circuit_limit":14.45,"upper_circuit_limit":190.15,"last_trade_time":"1751623195719","oi_day_high":437000.0,"oi_day_low":419400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":33.6,"high":42.0,"low":31.85,"close":37.1},"depth":{"buy":[{"quantity":1200,"price":36.85,"orders":2},{"quantity":600,"price":36.8,"orders":1},{"quantity":600,"price":36.65,"orders":1},{"quantity":3000,"price":36.6,"orders":1},{"quantity":600,"price":36.4,"orders":1}],"sell":[{"quantity":600,"price":37.5,"orders":1},{"quantity":1800,"price":37.55,"orders":3},{"quantity":600,"price":38.1,"orders":1},{"quantity":600,"price":38.15,"orders":1},{"quantity":600,"price":38.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":37.1,"volume":319200,"average_price":37.51,"oi":613200.0,"net_change":3.6,"total_buy_quantity":200400.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.4,"last_trade_time":"1751623171321","oi_day_high":634800.0,"oi_day_low":612000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":185.0,"high":189.55,"low":160.6,"close":160.6},"depth":{"buy":[{"quantity":650,"price":161.0,"orders":2},{"quantity":325,"price":160.95,"orders":1},{"quantity":325,"price":160.4,"orders":1},{"quantity":1300,"price":157.0,"orders":1},{"quantity":325,"price":156.75,"orders":1}],"sell":[{"quantity":325,"price":165.2,"orders":1},{"quantity":325,"price":165.3,"orders":1},{"quantity":325,"price":165.35,"orders":1},{"quantity":975,"price":171.6,"orders":1},{"quantity":1300,"price":174.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":160.6,"volume":6500,"average_price":173.04,"oi":115700.0,"net_change":4.9,"total_buy_quantity":34450.0,"total_sell_quantity":36075.0,"lower_circuit_limit":34.4,"upper_circuit_limit":277.0,"last_trade_time":"1751621497938","oi_day_high":117000.0,"oi_day_low":115375.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":17.05,"high":18.45,"low":13.55,"close":14.6},"depth":{"buy":[{"quantity":1325,"price":14.65,"orders":1},{"quantity":1325,"price":14.6,"orders":1},{"quantity":1325,"price":14.55,"orders":1},{"quantity":1325,"price":14.5,"orders":1},{"quantity":1325,"price":14.45,"orders":1}],"sell":[{"quantity":1325,"price":15.15,"orders":1},{"quantity":1325,"price":15.2,"orders":1},{"quantity":2650,"price":15.25,"orders":2},{"quantity":2650,"price":15.3,"orders":2},{"quantity":2650,"price":15.35,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":14.6,"volume":378950,"average_price":15.82,"oi":503500.0,"net_change":-2.45,"total_buy_quantity":276925.0,"total_sell_quantity":287525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1751623172225","oi_day_high":508800.0,"oi_day_low":475675.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":6.35,"high":6.5,"low":6.2,"close":6.5},"depth":{"buy":[{"quantity":8000,"price":6.55,"orders":1},{"quantity":8000,"price":6.5,"orders":1},{"quantity":8000,"price":6.35,"orders":1},{"quantity":40000,"price":6.1,"orders":2},{"quantity":40000,"price":6.05,"orders":1}],"sell":[{"quantity":8000,"price":6.75,"orders":1},{"quantity":40000,"price":6.8,"orders":5},{"quantity":32000,"price":7.35,"orders":1},{"quantity":80000,"price":7.65,"orders":1},{"quantity":40000,"price":8.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":6.5,"volume":56000,"average_price":6.35,"oi":1568000.0,"net_change":0.15,"total_buy_quantity":592000.0,"total_sell_quantity":664000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1751617815594","oi_day_high":1584000.0,"oi_day_low":1568000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":6.35,"high":7.5,"low":5.65,"close":6.5},"depth":{"buy":[{"quantity":800,"price":6.35,"orders":1},{"quantity":800,"price":6.3,"orders":1},{"quantity":800,"price":6.25,"orders":1},{"quantity":800,"price":6.2,"orders":1},{"quantity":2400,"price":6.15,"orders":3}],"sell":[{"quantity":6400,"price":6.55,"orders":3},{"quantity":800,"price":6.6,"orders":1},{"quantity":1600,"price":6.65,"orders":2},{"quantity":2400,"price":6.7,"orders":3},{"quantity":11200,"price":6.75,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":6.5,"volume":330400,"average_price":6.34,"oi":752000.0,"net_change":-0.35,"total_buy_quantity":243200.0,"total_sell_quantity":196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1751623123862","oi_day_high":781600.0,"oi_day_low":742400.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":114.95,"high":114.95,"low":102.7,"close":109.95},"depth":{"buy":[{"quantity":350,"price":105.45,"orders":1},{"quantity":1750,"price":105.2,"orders":1},{"quantity":2450,"price":104.15,"orders":2},{"quantity":3500,"price":101.55,"orders":1},{"quantity":3500,"price":100.15,"orders":1}],"sell":[{"quantity":350,"price":118.95,"orders":1},{"quantity":350,"price":119.0,"orders":1},{"quantity":1400,"price":119.05,"orders":1},{"quantity":1050,"price":120.5,"orders":1},{"quantity":3500,"price":123.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":109.95,"volume":3150,"average_price":111.63,"oi":19250.0,"net_change":-5.85,"total_buy_quantity":28700.0,"total_sell_quantity":29050.0,"lower_circuit_limit":43.9,"upper_circuit_limit":187.7,"last_trade_time":"1751620881556","oi_day_high":20650.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":177.75,"high":183.65,"low":145.7,"close":165.4},"depth":{"buy":[{"quantity":25,"price":145.65,"orders":1},{"quantity":25,"price":145.6,"orders":1},{"quantity":750,"price":120.75,"orders":1},{"quantity":750,"price":115.55,"orders":1},{"quantity":50,"price":115.5,"orders":1}],"sell":[{"quantity":25,"price":178.35,"orders":1},{"quantity":25,"price":178.4,"orders":1},{"quantity":500,"price":178.6,"orders":1},{"quantity":100,"price":356.95,"orders":1},{"quantity":125,"price":374.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":165.4,"volume":450,"average_price":169.53,"oi":325.0,"net_change":-127.35,"total_buy_quantity":2500.0,"total_sell_quantity":1325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":578.45,"last_trade_time":"1751622827149","oi_day_high":325.0,"oi_day_low":200.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":137.65,"high":151.65,"low":115.6,"close":120.0},"depth":{"buy":[{"quantity":400,"price":119.5,"orders":1},{"quantity":50,"price":117.3,"orders":1},{"quantity":100,"price":117.25,"orders":1},{"quantity":100,"price":117.2,"orders":1},{"quantity":50,"price":117.15,"orders":1}],"sell":[{"quantity":300,"price":121.5,"orders":1},{"quantity":50,"price":124.95,"orders":1},{"quantity":100,"price":125.0,"orders":2},{"quantity":100,"price":125.85,"orders":1},{"quantity":50,"price":125.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":120.0,"volume":62550,"average_price":139.8,"oi":52050.0,"net_change":-17.9,"total_buy_quantity":8850.0,"total_sell_quantity":12350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.35,"last_trade_time":"1751623193756","oi_day_high":54000.0,"oi_day_low":49250.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":881125,"price":0.4,"orders":19},{"quantity":871850,"price":0.35,"orders":10},{"quantity":1122275,"price":0.3,"orders":9},{"quantity":1010975,"price":0.25,"orders":6},{"quantity":1140825,"price":0.2,"orders":6}],"sell":[{"quantity":139125,"price":0.45,"orders":6},{"quantity":231875,"price":0.5,"orders":14},{"quantity":426650,"price":0.55,"orders":10},{"quantity":250425,"price":0.6,"orders":7},{"quantity":324625,"price":0.65,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.45,"volume":4618950,"average_price":0.49,"oi":6436850.0,"net_change":-0.1,"total_buy_quantity":6529600.0,"total_sell_quantity":3097850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751623129937","oi_day_high":8366050.0,"oi_day_low":6409025.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":56.3,"high":61.0,"low":56.15,"close":56.55},"depth":{"buy":[{"quantity":650,"price":56.55,"orders":1},{"quantity":650,"price":56.5,"orders":1},{"quantity":650,"price":56.05,"orders":1},{"quantity":650,"price":54.8,"orders":1},{"quantity":650,"price":54.05,"orders":1}],"sell":[{"quantity":650,"price":58.1,"orders":1},{"quantity":1300,"price":58.15,"orders":2},{"quantity":650,"price":58.2,"orders":1},{"quantity":650,"price":58.25,"orders":1},{"quantity":650,"price":58.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":56.55,"volume":3900,"average_price":57.25,"oi":91000.0,"net_change":-2.35,"total_buy_quantity":44200.0,"total_sell_quantity":63700.0,"lower_circuit_limit":13.65,"upper_circuit_limit":104.15,"last_trade_time":"1751622912756","oi_day_high":91000.0,"oi_day_low":91000.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":88.0,"high":101.0,"low":88.0,"close":100.85},"depth":{"buy":[{"quantity":1700,"price":101.25,"orders":1},{"quantity":1700,"price":101.2,"orders":1},{"quantity":1700,"price":100.9,"orders":1},{"quantity":1700,"price":100.8,"orders":1},{"quantity":5100,"price":100.5,"orders":3}],"sell":[{"quantity":1700,"price":102.35,"orders":1},{"quantity":1700,"price":102.4,"orders":1},{"quantity":1700,"price":102.45,"orders":1},{"quantity":1700,"price":102.5,"orders":1},{"quantity":1700,"price":102.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":100.85,"volume":71400,"average_price":97.48,"oi":272000.0,"net_change":15.9,"total_buy_quantity":108800.0,"total_sell_quantity":117300.0,"lower_circuit_limit":41.45,"upper_circuit_limit":128.45,"last_trade_time":"1751622940023","oi_day_high":309400.0,"oi_day_low":272000.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":29.75,"high":30.6,"low":19.65,"close":20.35},"depth":{"buy":[{"quantity":500,"price":19.1,"orders":1},{"quantity":500,"price":19.05,"orders":1},{"quantity":500,"price":18.85,"orders":1},{"quantity":1500,"price":18.05,"orders":2},{"quantity":500,"price":18.0,"orders":1}],"sell":[{"quantity":500,"price":20.25,"orders":1},{"quantity":500,"price":20.3,"orders":1},{"quantity":1000,"price":20.35,"orders":2},{"quantity":500,"price":20.4,"orders":1},{"quantity":500,"price":20.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":20.35,"volume":171500,"average_price":23.96,"oi":113500.0,"net_change":-10.1,"total_buy_quantity":79000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":58.7,"last_trade_time":"1751623186702","oi_day_high":113500.0,"oi_day_low":84500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":62.5,"high":84.6,"low":55.6,"close":75.3},"depth":{"buy":[{"quantity":525,"price":74.65,"orders":3},{"quantity":175,"price":74.6,"orders":1},{"quantity":175,"price":72.3,"orders":1},{"quantity":350,"price":72.05,"orders":1},{"quantity":175,"price":69.2,"orders":1}],"sell":[{"quantity":175,"price":78.95,"orders":1},{"quantity":175,"price":79.05,"orders":1},{"quantity":175,"price":79.1,"orders":1},{"quantity":175,"price":79.15,"orders":1},{"quantity":175,"price":79.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":75.3,"volume":19075,"average_price":70.34,"oi":17325.0,"net_change":7.5,"total_buy_quantity":16275.0,"total_sell_quantity":15925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.8,"last_trade_time":"1751623096086","oi_day_high":21000.0,"oi_day_low":17325.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.3,"high":11.5,"low":8.7,"close":9.6},"depth":{"buy":[{"quantity":6375,"price":9.5,"orders":5},{"quantity":7650,"price":9.45,"orders":4},{"quantity":5100,"price":9.4,"orders":3},{"quantity":2550,"price":9.35,"orders":1},{"quantity":11475,"price":9.3,"orders":5}],"sell":[{"quantity":5100,"price":9.65,"orders":4},{"quantity":22950,"price":9.7,"orders":10},{"quantity":3825,"price":9.75,"orders":3},{"quantity":6375,"price":9.8,"orders":5},{"quantity":10200,"price":9.85,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":9.6,"volume":3733200,"average_price":9.82,"oi":5797425.0,"net_change":-0.35,"total_buy_quantity":432225.0,"total_sell_quantity":1139850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751623188544","oi_day_high":5844600.0,"oi_day_low":5588325.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":16.35,"high":17.85,"low":15.4,"close":16.35},"depth":{"buy":[{"quantity":2350,"price":16.3,"orders":1},{"quantity":2350,"price":16.25,"orders":1},{"quantity":2350,"price":16.15,"orders":1},{"quantity":2350,"price":16.1,"orders":1},{"quantity":2350,"price":15.95,"orders":1}],"sell":[{"quantity":2350,"price":16.6,"orders":1},{"quantity":4700,"price":16.65,"orders":2},{"quantity":2350,"price":16.8,"orders":1},{"quantity":7050,"price":16.85,"orders":2},{"quantity":4700,"price":16.9,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":16.35,"volume":103400,"average_price":16.33,"oi":820150.0,"net_change":-0.65,"total_buy_quantity":225600.0,"total_sell_quantity":289050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751623089340","oi_day_high":824850.0,"oi_day_low":820150.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":16.5,"high":17.3,"low":12.3,"close":16.2},"depth":{"buy":[{"quantity":300,"price":15.55,"orders":1},{"quantity":300,"price":15.5,"orders":1},{"quantity":300,"price":15.4,"orders":1},{"quantity":300,"price":15.35,"orders":1},{"quantity":300,"price":15.15,"orders":1}],"sell":[{"quantity":300,"price":17.05,"orders":1},{"quantity":300,"price":17.1,"orders":1},{"quantity":300,"price":17.15,"orders":1},{"quantity":300,"price":17.2,"orders":1},{"quantity":300,"price":17.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":16.2,"volume":44100,"average_price":13.87,"oi":64200.0,"net_change":-0.15,"total_buy_quantity":61500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1751623010766","oi_day_high":73500.0,"oi_day_low":64200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":3.5,"high":4.3,"low":2.45,"close":4.0},"depth":{"buy":[{"quantity":5420,"price":3.95,"orders":2},{"quantity":2710,"price":3.85,"orders":2},{"quantity":8130,"price":3.8,"orders":3},{"quantity":2710,"price":3.75,"orders":2},{"quantity":6775,"price":3.7,"orders":2}],"sell":[{"quantity":2710,"price":4.05,"orders":2},{"quantity":6775,"price":4.1,"orders":3},{"quantity":9485,"price":4.15,"orders":3},{"quantity":1355,"price":4.2,"orders":1},{"quantity":8130,"price":4.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":4.0,"volume":695115,"average_price":3.21,"oi":1315705.0,"net_change":0.4,"total_buy_quantity":357720.0,"total_sell_quantity":276420.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1751623181480","oi_day_high":1349580.0,"oi_day_low":1307575.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":469.0,"high":469.1,"low":338.7,"close":372.0},"depth":{"buy":[{"quantity":250,"price":371.25,"orders":2},{"quantity":625,"price":352.8,"orders":1},{"quantity":500,"price":352.45,"orders":1},{"quantity":375,"price":352.35,"orders":1},{"quantity":1250,"price":346.45,"orders":1}],"sell":[{"quantity":125,"price":397.45,"orders":1},{"quantity":125,"price":397.55,"orders":1},{"quantity":125,"price":397.75,"orders":1},{"quantity":125,"price":397.8,"orders":1},{"quantity":4000,"price":397.85,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":372.0,"volume":12750,"average_price":389.77,"oi":74125.0,"net_change":-58.75,"total_buy_quantity":10625.0,"total_sell_quantity":16875.0,"lower_circuit_limit":93.6,"upper_circuit_limit":767.9,"last_trade_time":"1751623124006","oi_day_high":74375.0,"oi_day_low":71625.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":46.1,"high":47.05,"low":34.65,"close":44.65},"depth":{"buy":[{"quantity":725,"price":44.3,"orders":1},{"quantity":725,"price":44.25,"orders":1},{"quantity":1450,"price":44.2,"orders":2},{"quantity":725,"price":44.1,"orders":1},{"quantity":725,"price":44.05,"orders":1}],"sell":[{"quantity":2175,"price":45.0,"orders":3},{"quantity":725,"price":45.1,"orders":1},{"quantity":725,"price":45.9,"orders":1},{"quantity":2175,"price":46.2,"orders":1},{"quantity":725,"price":46.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":44.65,"volume":589425,"average_price":42.09,"oi":390775.0,"net_change":-0.7,"total_buy_quantity":207350.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.9,"last_trade_time":"1751623195162","oi_day_high":403100.0,"oi_day_low":349450.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":45.0,"high":47.1,"low":36.0,"close":41.75},"depth":{"buy":[{"quantity":500,"price":39.4,"orders":1},{"quantity":1000,"price":39.35,"orders":2},{"quantity":7000,"price":36.75,"orders":1},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.0,"orders":1}],"sell":[{"quantity":1000,"price":41.85,"orders":2},{"quantity":500,"price":43.0,"orders":1},{"quantity":500,"price":43.05,"orders":1},{"quantity":5500,"price":43.35,"orders":2},{"quantity":1000,"price":43.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":41.75,"volume":124000,"average_price":40.57,"oi":173500.0,"net_change":-0.95,"total_buy_quantity":69000.0,"total_sell_quantity":59000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":78.8,"last_trade_time":"1751623150969","oi_day_high":173500.0,"oi_day_low":149000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":7.15,"high":7.2,"low":5.2,"close":6.25},"depth":{"buy":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":6.0,"orders":2},{"quantity":1250,"price":5.95,"orders":1},{"quantity":3750,"price":5.9,"orders":3},{"quantity":2500,"price":5.85,"orders":2}],"sell":[{"quantity":1250,"price":6.2,"orders":1},{"quantity":7500,"price":6.25,"orders":6},{"quantity":1250,"price":6.35,"orders":1},{"quantity":2500,"price":6.4,"orders":2},{"quantity":1250,"price":6.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":6.25,"volume":862500,"average_price":5.91,"oi":1023750.0,"net_change":-0.85,"total_buy_quantity":363750.0,"total_sell_quantity":242500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751623188159","oi_day_high":1093750.0,"oi_day_low":1001250.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":54.35,"high":76.45,"low":51.95,"close":65.0},"depth":{"buy":[{"quantity":2400,"price":63.15,"orders":1},{"quantity":3200,"price":62.15,"orders":1},{"quantity":4000,"price":60.1,"orders":1},{"quantity":8000,"price":59.85,"orders":1},{"quantity":8000,"price":54.85,"orders":1}],"sell":[{"quantity":800,"price":74.05,"orders":1},{"quantity":800,"price":74.2,"orders":1},{"quantity":5600,"price":74.25,"orders":2},{"quantity":4000,"price":77.1,"orders":1},{"quantity":8000,"price":78.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":65.0,"volume":51200,"average_price":65.92,"oi":57600.0,"net_change":10.3,"total_buy_quantity":36800.0,"total_sell_quantity":54400.0,"lower_circuit_limit":11.3,"upper_circuit_limit":98.1,"last_trade_time":"1751621700815","oi_day_high":72000.0,"oi_day_low":57600.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.9,"high":3.6,"low":2.5,"close":3.0},"depth":{"buy":[{"quantity":35250,"price":2.9,"orders":4},{"quantity":23500,"price":2.85,"orders":4},{"quantity":41125,"price":2.8,"orders":6},{"quantity":17625,"price":2.75,"orders":3},{"quantity":11750,"price":2.7,"orders":2}],"sell":[{"quantity":11750,"price":3.0,"orders":2},{"quantity":17625,"price":3.05,"orders":3},{"quantity":29375,"price":3.1,"orders":5},{"quantity":17625,"price":3.15,"orders":2},{"quantity":11750,"price":3.2,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":3.0,"volume":1727250,"average_price":2.96,"oi":2532125.0,"net_change":0.1,"total_buy_quantity":1069250.0,"total_sell_quantity":1351250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1751623197668","oi_day_high":2585000.0,"oi_day_low":2408750.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":12.45,"high":16.15,"low":11.8,"close":12.95},"depth":{"buy":[{"quantity":2000,"price":12.85,"orders":2},{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.75,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":12.6,"orders":1}],"sell":[{"quantity":4000,"price":13.1,"orders":3},{"quantity":1000,"price":13.15,"orders":1},{"quantity":3000,"price":13.2,"orders":2},{"quantity":2000,"price":13.25,"orders":1},{"quantity":1000,"price":13.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":12.95,"volume":1070000,"average_price":13.74,"oi":1592000.0,"net_change":0.1,"total_buy_quantity":231000.0,"total_sell_quantity":356000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1751623193449","oi_day_high":1611000.0,"oi_day_low":1340000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":143.45,"high":159.9,"low":110.95,"close":128.0},"depth":{"buy":[{"quantity":150,"price":128.25,"orders":1},{"quantity":450,"price":128.0,"orders":1},{"quantity":150,"price":121.15,"orders":1},{"quantity":150,"price":121.1,"orders":1},{"quantity":300,"price":120.05,"orders":1}],"sell":[{"quantity":150,"price":141.95,"orders":1},{"quantity":150,"price":142.0,"orders":1},{"quantity":150,"price":142.05,"orders":1},{"quantity":150,"price":142.1,"orders":1},{"quantity":300,"price":142.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":128.0,"volume":47100,"average_price":129.66,"oi":53400.0,"net_change":-15.65,"total_buy_quantity":21000.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.0,"last_trade_time":"1751623074539","oi_day_high":54000.0,"oi_day_low":50100.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":32.2,"high":33.2,"low":27.65,"close":29.0},"depth":{"buy":[{"quantity":725,"price":28.9,"orders":1},{"quantity":725,"price":28.85,"orders":1},{"quantity":2175,"price":28.5,"orders":2},{"quantity":725,"price":28.45,"orders":1},{"quantity":725,"price":28.1,"orders":1}],"sell":[{"quantity":725,"price":29.25,"orders":1},{"quantity":4350,"price":29.3,"orders":3},{"quantity":725,"price":29.55,"orders":1},{"quantity":725,"price":29.6,"orders":1},{"quantity":1450,"price":29.85,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":29.0,"volume":461100,"average_price":30.1,"oi":775025.0,"net_change":-3.55,"total_buy_quantity":252300.0,"total_sell_quantity":141375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.4,"last_trade_time":"1751623183864","oi_day_high":799675.0,"oi_day_low":771400.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":24.4,"high":24.4,"low":19.55,"close":20.4},"depth":{"buy":[{"quantity":1400,"price":20.45,"orders":1},{"quantity":1400,"price":20.25,"orders":1},{"quantity":1400,"price":20.2,"orders":1},{"quantity":1400,"price":20.05,"orders":1},{"quantity":7000,"price":20.0,"orders":3}],"sell":[{"quantity":1400,"price":20.8,"orders":1},{"quantity":1400,"price":20.85,"orders":1},{"quantity":1400,"price":21.0,"orders":1},{"quantity":1400,"price":21.15,"orders":1},{"quantity":4200,"price":21.2,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":20.4,"volume":207200,"average_price":21.28,"oi":599200.0,"net_change":-3.6,"total_buy_quantity":168000.0,"total_sell_quantity":183400.0,"lower_circuit_limit":1.75,"upper_circuit_limit":46.25,"last_trade_time":"1751622994411","oi_day_high":613200.0,"oi_day_low":586600.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":58.95,"high":72.0,"low":56.25,"close":62.55},"depth":{"buy":[{"quantity":1200,"price":62.75,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":1500,"price":62.0,"orders":2},{"quantity":300,"price":61.95,"orders":1},{"quantity":600,"price":61.55,"orders":1}],"sell":[{"quantity":300,"price":63.95,"orders":1},{"quantity":300,"price":64.0,"orders":1},{"quantity":300,"price":64.75,"orders":1},{"quantity":300,"price":64.8,"orders":1},{"quantity":300,"price":64.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":62.55,"volume":579000,"average_price":64.43,"oi":1592400.0,"net_change":5.6,"total_buy_quantity":110400.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.9,"last_trade_time":"1751623184973","oi_day_high":1601100.0,"oi_day_low":1564500.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":28.85,"high":33.05,"low":22.35,"close":22.45},"depth":{"buy":[{"quantity":700,"price":22.5,"orders":1},{"quantity":2100,"price":22.45,"orders":2},{"quantity":1400,"price":22.4,"orders":2},{"quantity":1400,"price":22.35,"orders":2},{"quantity":1400,"price":22.3,"orders":2}],"sell":[{"quantity":3500,"price":22.7,"orders":1},{"quantity":700,"price":22.85,"orders":1},{"quantity":7700,"price":22.9,"orders":2},{"quantity":14000,"price":22.95,"orders":1},{"quantity":700,"price":23.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":22.45,"volume":1761900,"average_price":26.32,"oi":1204700.0,"net_change":-7.6,"total_buy_quantity":319200.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1751623193340","oi_day_high":1249500.0,"oi_day_low":1177400.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":78.0,"high":78.0,"low":66.2,"close":67.3},"depth":{"buy":[{"quantity":750,"price":65.05,"orders":2},{"quantity":375,"price":65.0,"orders":1},{"quantity":375,"price":64.85,"orders":1},{"quantity":1500,"price":63.85,"orders":1},{"quantity":375,"price":63.65,"orders":1}],"sell":[{"quantity":375,"price":67.65,"orders":1},{"quantity":375,"price":67.7,"orders":1},{"quantity":375,"price":67.75,"orders":1},{"quantity":750,"price":67.85,"orders":2},{"quantity":375,"price":67.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":67.3,"volume":15000,"average_price":71.84,"oi":60750.0,"net_change":-22.75,"total_buy_quantity":23625.0,"total_sell_quantity":42375.0,"lower_circuit_limit":31.4,"upper_circuit_limit":148.7,"last_trade_time":"1751622151523","oi_day_high":66000.0,"oi_day_low":60375.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":185.0,"high":187.75,"low":132.0,"close":151.0},"depth":{"buy":[{"quantity":200,"price":150.65,"orders":2},{"quantity":100,"price":150.0,"orders":1},{"quantity":100,"price":149.0,"orders":1},{"quantity":100,"price":148.05,"orders":1},{"quantity":100,"price":148.0,"orders":1}],"sell":[{"quantity":100,"price":151.75,"orders":1},{"quantity":400,"price":152.0,"orders":3},{"quantity":100,"price":153.7,"orders":1},{"quantity":200,"price":153.75,"orders":2},{"quantity":200,"price":153.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":151.0,"volume":80500,"average_price":156.59,"oi":137100.0,"net_change":-30.0,"total_buy_quantity":17200.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.35,"last_trade_time":"1751623188039","oi_day_high":141800.0,"oi_day_low":134200.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":54.7,"high":65.0,"low":49.25,"close":64.0},"depth":{"buy":[{"quantity":500,"price":63.3,"orders":1},{"quantity":500,"price":63.25,"orders":1},{"quantity":500,"price":62.95,"orders":1},{"quantity":500,"price":62.9,"orders":1},{"quantity":500,"price":62.8,"orders":1}],"sell":[{"quantity":1000,"price":64.9,"orders":2},{"quantity":500,"price":64.95,"orders":1},{"quantity":1000,"price":65.0,"orders":2},{"quantity":500,"price":65.05,"orders":1},{"quantity":500,"price":65.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":64.0,"volume":96000,"average_price":57.11,"oi":177500.0,"net_change":12.5,"total_buy_quantity":38500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":3.35,"upper_circuit_limit":99.65,"last_trade_time":"1751622896851","oi_day_high":182500.0,"oi_day_low":171500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":51.0,"high":58.0,"low":48.0,"close":57.0},"depth":{"buy":[{"quantity":375,"price":47.9,"orders":1},{"quantity":5250,"price":47.85,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":2625,"price":44.4,"orders":2},{"quantity":3750,"price":43.65,"orders":1}],"sell":[{"quantity":375,"price":58.6,"orders":1},{"quantity":375,"price":58.65,"orders":1},{"quantity":375,"price":58.75,"orders":1},{"quantity":375,"price":58.85,"orders":1},{"quantity":375,"price":58.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":57.0,"volume":4875,"average_price":52.34,"oi":22500.0,"net_change":2.6,"total_buy_quantity":22125.0,"total_sell_quantity":41250.0,"lower_circuit_limit":1.2,"upper_circuit_limit":107.6,"last_trade_time":"1751611827737","oi_day_high":22500.0,"oi_day_low":21000.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":221.05,"high":283.7,"low":208.45,"close":257.3},"depth":{"buy":[{"quantity":100,"price":253.55,"orders":2},{"quantity":50,"price":252.3,"orders":1},{"quantity":100,"price":252.25,"orders":2},{"quantity":50,"price":252.2,"orders":1},{"quantity":150,"price":252.15,"orders":2}],"sell":[{"quantity":50,"price":261.3,"orders":1},{"quantity":50,"price":261.35,"orders":1},{"quantity":100,"price":262.3,"orders":1},{"quantity":50,"price":262.65,"orders":1},{"quantity":300,"price":263.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":257.3,"volume":111250,"average_price":251.96,"oi":23650.0,"net_change":39.75,"total_buy_quantity":19050.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":440.65,"last_trade_time":"1751623192469","oi_day_high":36000.0,"oi_day_low":23400.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":28.55,"high":32.5,"low":24.55,"close":27.65},"depth":{"buy":[{"quantity":350,"price":27.1,"orders":1},{"quantity":350,"price":26.9,"orders":1},{"quantity":350,"price":25.85,"orders":1},{"quantity":350,"price":25.8,"orders":1},{"quantity":350,"price":25.35,"orders":1}],"sell":[{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.25,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":350,"price":28.65,"orders":1},{"quantity":350,"price":29.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":27.65,"volume":27650,"average_price":27.53,"oi":58100.0,"net_change":-0.9,"total_buy_quantity":57050.0,"total_sell_quantity":48650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.9,"last_trade_time":"1751622354257","oi_day_high":63350.0,"oi_day_low":56700.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":13.7,"high":14.95,"low":10.95,"close":13.75},"depth":{"buy":[{"quantity":3600,"price":13.5,"orders":2},{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":3600,"price":13.2,"orders":2},{"quantity":1800,"price":13.0,"orders":1}],"sell":[{"quantity":1800,"price":13.75,"orders":1},{"quantity":1800,"price":13.8,"orders":1},{"quantity":1800,"price":13.95,"orders":1},{"quantity":3600,"price":14.0,"orders":2},{"quantity":1800,"price":14.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":13.75,"volume":352800,"average_price":12.5,"oi":1024200.0,"net_change":0.05,"total_buy_quantity":196200.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1751623178347","oi_day_high":1026000.0,"oi_day_low":957600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":23.0,"high":24.85,"low":19.9,"close":21.2},"depth":{"buy":[{"quantity":2500,"price":20.95,"orders":2},{"quantity":1250,"price":20.9,"orders":1},{"quantity":1250,"price":20.65,"orders":1},{"quantity":1250,"price":20.6,"orders":1},{"quantity":1250,"price":20.45,"orders":1}],"sell":[{"quantity":1250,"price":21.4,"orders":1},{"quantity":1250,"price":21.55,"orders":1},{"quantity":1250,"price":21.6,"orders":1},{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":21.2,"volume":201250,"average_price":22.71,"oi":196250.0,"net_change":-2.05,"total_buy_quantity":188750.0,"total_sell_quantity":175000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1751623174631","oi_day_high":241250.0,"oi_day_low":196250.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":114.7,"high":114.7,"low":83.75,"close":97.3},"depth":{"buy":[{"quantity":500,"price":87.75,"orders":2},{"quantity":250,"price":87.7,"orders":1},{"quantity":250,"price":87.65,"orders":1},{"quantity":1750,"price":82.45,"orders":2},{"quantity":3750,"price":81.15,"orders":2}],"sell":[{"quantity":500,"price":100.3,"orders":2},{"quantity":750,"price":104.35,"orders":1},{"quantity":2500,"price":108.8,"orders":1},{"quantity":1000,"price":110.5,"orders":1},{"quantity":1250,"price":117.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":97.3,"volume":2750,"average_price":103.66,"oi":19500.0,"net_change":-22.4,"total_buy_quantity":11250.0,"total_sell_quantity":19250.0,"lower_circuit_limit":36.85,"upper_circuit_limit":202.55,"last_trade_time":"1751616331301","oi_day_high":20750.0,"oi_day_low":19500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":8.05,"high":10.0,"low":6.9,"close":7.5},"depth":{"buy":[{"quantity":4112,"price":7.45,"orders":2},{"quantity":2056,"price":7.4,"orders":1},{"quantity":2056,"price":7.35,"orders":1},{"quantity":2056,"price":7.25,"orders":1},{"quantity":2056,"price":7.15,"orders":1}],"sell":[{"quantity":2056,"price":7.6,"orders":1},{"quantity":2056,"price":7.65,"orders":1},{"quantity":16448,"price":7.7,"orders":3},{"quantity":94576,"price":7.75,"orders":14},{"quantity":6168,"price":7.8,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":7.5,"volume":1768160,"average_price":8.19,"oi":2002544.0,"net_change":-0.9,"total_buy_quantity":384472.0,"total_sell_quantity":635304.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751623196016","oi_day_high":2127960.0,"oi_day_low":1897688.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":25.7,"high":30.1,"low":22.1,"close":25.6},"depth":{"buy":[{"quantity":2625,"price":25.35,"orders":3},{"quantity":875,"price":25.3,"orders":1},{"quantity":875,"price":25.05,"orders":1},{"quantity":875,"price":25.0,"orders":1},{"quantity":1750,"price":24.85,"orders":2}],"sell":[{"quantity":875,"price":25.8,"orders":1},{"quantity":875,"price":25.85,"orders":1},{"quantity":875,"price":25.95,"orders":1},{"quantity":875,"price":26.0,"orders":1},{"quantity":875,"price":26.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":25.6,"volume":280000,"average_price":24.35,"oi":280000.0,"net_change":-0.2,"total_buy_quantity":69125.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.85,"upper_circuit_limit":50.75,"last_trade_time":"1751623157501","oi_day_high":307125.0,"oi_day_low":274750.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":16.05,"high":17.7,"low":16.0,"close":16.95},"depth":{"buy":[{"quantity":2075,"price":16.55,"orders":1},{"quantity":2075,"price":16.5,"orders":1},{"quantity":2075,"price":16.45,"orders":1},{"quantity":2075,"price":16.4,"orders":1},{"quantity":2075,"price":16.15,"orders":1}],"sell":[{"quantity":2075,"price":17.15,"orders":1},{"quantity":2075,"price":17.2,"orders":1},{"quantity":2075,"price":17.35,"orders":1},{"quantity":4150,"price":17.4,"orders":2},{"quantity":6225,"price":17.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":16.95,"volume":172225,"average_price":17.07,"oi":377650.0,"net_change":1.05,"total_buy_quantity":192975.0,"total_sell_quantity":271825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1751622878819","oi_day_high":410850.0,"oi_day_low":377650.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":21.8,"high":25.6,"low":19.1,"close":22.7},"depth":{"buy":[{"quantity":2475,"price":22.6,"orders":3},{"quantity":825,"price":22.55,"orders":1},{"quantity":825,"price":22.5,"orders":1},{"quantity":1650,"price":22.45,"orders":2},{"quantity":1650,"price":22.4,"orders":2}],"sell":[{"quantity":825,"price":22.75,"orders":1},{"quantity":1650,"price":22.9,"orders":2},{"quantity":1650,"price":23.0,"orders":2},{"quantity":1650,"price":23.05,"orders":2},{"quantity":2475,"price":23.1,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":22.7,"volume":2042700,"average_price":22.68,"oi":1167375.0,"net_change":0.9,"total_buy_quantity":236775.0,"total_sell_quantity":248325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1751623195350","oi_day_high":1200375.0,"oi_day_low":1093125.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":93.65,"high":107.0,"low":93.35,"close":105.0},"depth":{"buy":[{"quantity":250,"price":93.6,"orders":1},{"quantity":250,"price":93.55,"orders":1},{"quantity":250,"price":93.4,"orders":1},{"quantity":3000,"price":87.8,"orders":1},{"quantity":750,"price":84.85,"orders":1}],"sell":[{"quantity":250,"price":104.95,"orders":1},{"quantity":1000,"price":106.75,"orders":1},{"quantity":1250,"price":108.65,"orders":1},{"quantity":2500,"price":109.25,"orders":1},{"quantity":750,"price":110.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":105.0,"volume":3500,"average_price":99.64,"oi":43000.0,"net_change":16.15,"total_buy_quantity":15250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":17.7,"upper_circuit_limit":160.0,"last_trade_time":"1751612237654","oi_day_high":43750.0,"oi_day_low":43000.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":129.95,"high":135.0,"low":108.85,"close":108.85},"depth":{"buy":[{"quantity":450,"price":106.3,"orders":1},{"quantity":900,"price":106.25,"orders":2},{"quantity":450,"price":106.2,"orders":1},{"quantity":450,"price":105.25,"orders":1},{"quantity":900,"price":103.5,"orders":1}],"sell":[{"quantity":450,"price":115.75,"orders":1},{"quantity":450,"price":115.8,"orders":1},{"quantity":450,"price":115.85,"orders":1},{"quantity":450,"price":115.9,"orders":1},{"quantity":450,"price":116.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":108.85,"volume":4500,"average_price":127.01,"oi":93150.0,"net_change":-10.65,"total_buy_quantity":35100.0,"total_sell_quantity":39150.0,"lower_circuit_limit":38.05,"upper_circuit_limit":200.95,"last_trade_time":"1751623176517","oi_day_high":95850.0,"oi_day_low":93150.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":17.5,"high":20.15,"low":15.5,"close":19.0},"depth":{"buy":[{"quantity":1300,"price":18.8,"orders":1},{"quantity":1300,"price":18.75,"orders":1},{"quantity":1300,"price":18.6,"orders":1},{"quantity":1300,"price":18.5,"orders":1},{"quantity":1300,"price":18.35,"orders":1}],"sell":[{"quantity":1300,"price":19.3,"orders":1},{"quantity":1300,"price":19.35,"orders":1},{"quantity":1300,"price":19.6,"orders":1},{"quantity":1300,"price":19.8,"orders":1},{"quantity":1300,"price":19.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":19.0,"volume":83200,"average_price":17.31,"oi":451100.0,"net_change":3.0,"total_buy_quantity":166400.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1751623167637","oi_day_high":474500.0,"oi_day_low":448500.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":64.05,"high":82.0,"low":64.05,"close":79.7},"depth":{"buy":[{"quantity":600,"price":79.9,"orders":2},{"quantity":300,"price":79.85,"orders":1},{"quantity":300,"price":79.8,"orders":1},{"quantity":300,"price":79.75,"orders":1},{"quantity":300,"price":79.7,"orders":1}],"sell":[{"quantity":300,"price":81.35,"orders":1},{"quantity":300,"price":81.4,"orders":1},{"quantity":300,"price":81.6,"orders":1},{"quantity":300,"price":81.65,"orders":1},{"quantity":300,"price":82.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":79.7,"volume":198900,"average_price":74.77,"oi":171900.0,"net_change":16.4,"total_buy_quantity":25200.0,"total_sell_quantity":34200.0,"lower_circuit_limit":11.55,"upper_circuit_limit":115.05,"last_trade_time":"1751623149050","oi_day_high":211500.0,"oi_day_low":171900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":8.05,"high":8.75,"low":6.4,"close":7.85},"depth":{"buy":[{"quantity":1700,"price":7.55,"orders":1},{"quantity":1700,"price":7.5,"orders":1},{"quantity":1700,"price":7.4,"orders":1},{"quantity":1700,"price":7.35,"orders":1},{"quantity":5100,"price":7.3,"orders":3}],"sell":[{"quantity":1700,"price":7.85,"orders":1},{"quantity":1700,"price":7.9,"orders":1},{"quantity":1700,"price":8.0,"orders":1},{"quantity":3400,"price":8.05,"orders":2},{"quantity":1700,"price":8.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":7.85,"volume":113900,"average_price":7.94,"oi":244800.0,"net_change":-0.15,"total_buy_quantity":263500.0,"total_sell_quantity":326400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751623173041","oi_day_high":261800.0,"oi_day_low":241400.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":26.0,"high":27.9,"low":22.8,"close":27.9},"depth":{"buy":[{"quantity":350,"price":27.2,"orders":1},{"quantity":1400,"price":27.15,"orders":1},{"quantity":3500,"price":26.85,"orders":1},{"quantity":350,"price":26.65,"orders":1},{"quantity":700,"price":26.45,"orders":1}],"sell":[{"quantity":700,"price":27.95,"orders":2},{"quantity":350,"price":28.0,"orders":1},{"quantity":700,"price":28.05,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":700,"price":28.2,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":27.9,"volume":201950,"average_price":25.63,"oi":248150.0,"net_change":2.7,"total_buy_quantity":464100.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1751623175046","oi_day_high":254450.0,"oi_day_low":245700.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":9.05,"high":9.1,"low":7.1,"close":7.85},"depth":{"buy":[{"quantity":17550,"price":7.75,"orders":6},{"quantity":5850,"price":7.7,"orders":2},{"quantity":2925,"price":7.65,"orders":1},{"quantity":17550,"price":7.5,"orders":5},{"quantity":2925,"price":7.45,"orders":1}],"sell":[{"quantity":8775,"price":7.9,"orders":3},{"quantity":8775,"price":7.95,"orders":3},{"quantity":14625,"price":8.0,"orders":5},{"quantity":5850,"price":8.05,"orders":2},{"quantity":17550,"price":8.1,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":7.85,"volume":4636125,"average_price":7.89,"oi":2886975.0,"net_change":-1.35,"total_buy_quantity":324675.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1751623187904","oi_day_high":2971800.0,"oi_day_low":2582775.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":3.25,"high":3.7,"low":2.5,"close":3.15},"depth":{"buy":[{"quantity":15000,"price":3.05,"orders":4},{"quantity":37500,"price":3.0,"orders":6},{"quantity":37500,"price":2.95,"orders":6},{"quantity":30000,"price":2.9,"orders":4},{"quantity":11250,"price":2.85,"orders":3}],"sell":[{"quantity":18750,"price":3.15,"orders":5},{"quantity":26250,"price":3.2,"orders":6},{"quantity":26250,"price":3.25,"orders":7},{"quantity":15000,"price":3.3,"orders":4},{"quantity":11250,"price":3.35,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":3.15,"volume":1657500,"average_price":2.95,"oi":4196250.0,"net_change":-0.25,"total_buy_quantity":1305000.0,"total_sell_quantity":731250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1751623175609","oi_day_high":4260000.0,"oi_day_low":4181250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":39.5,"high":42.25,"low":33.8,"close":37.45},"depth":{"buy":[{"quantity":1650,"price":36.65,"orders":2},{"quantity":825,"price":36.6,"orders":1},{"quantity":825,"price":36.55,"orders":1},{"quantity":3300,"price":36.0,"orders":4},{"quantity":3300,"price":35.65,"orders":1}],"sell":[{"quantity":825,"price":37.1,"orders":1},{"quantity":825,"price":37.9,"orders":1},{"quantity":1650,"price":37.95,"orders":2},{"quantity":1650,"price":38.1,"orders":2},{"quantity":2475,"price":38.35,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":37.45,"volume":83325,"average_price":37.94,"oi":714450.0,"net_change":-1.25,"total_buy_quantity":80850.0,"total_sell_quantity":75900.0,"lower_circuit_limit":11.85,"upper_circuit_limit":65.55,"last_trade_time":"1751623188153","oi_day_high":728475.0,"oi_day_low":711975.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":86.25,"high":99.55,"low":82.65,"close":89.35},"depth":{"buy":[{"quantity":700,"price":85.2,"orders":2},{"quantity":350,"price":85.15,"orders":1},{"quantity":350,"price":85.05,"orders":1},{"quantity":350,"price":84.95,"orders":1},{"quantity":350,"price":84.1,"orders":1}],"sell":[{"quantity":350,"price":92.15,"orders":1},{"quantity":350,"price":92.2,"orders":1},{"quantity":2450,"price":94.1,"orders":2},{"quantity":1750,"price":94.65,"orders":1},{"quantity":3500,"price":97.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":89.35,"volume":17500,"average_price":91.24,"oi":166600.0,"net_change":3.6,"total_buy_quantity":39550.0,"total_sell_quantity":32200.0,"lower_circuit_limit":23.85,"upper_circuit_limit":147.65,"last_trade_time":"1751622905001","oi_day_high":166600.0,"oi_day_low":161000.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":47.4,"high":48.7,"low":47.4,"close":48.7},"depth":{"buy":[{"quantity":325,"price":46.95,"orders":1},{"quantity":325,"price":46.9,"orders":1},{"quantity":975,"price":46.05,"orders":2},{"quantity":325,"price":45.15,"orders":1},{"quantity":325,"price":44.35,"orders":1}],"sell":[{"quantity":325,"price":49.35,"orders":1},{"quantity":325,"price":49.4,"orders":1},{"quantity":325,"price":49.5,"orders":1},{"quantity":650,"price":50.95,"orders":2},{"quantity":325,"price":51.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":48.7,"volume":1300,"average_price":47.85,"oi":17550.0,"net_change":0.7,"total_buy_quantity":48425.0,"total_sell_quantity":47775.0,"lower_circuit_limit":6.7,"upper_circuit_limit":89.3,"last_trade_time":"1751622911611","oi_day_high":17550.0,"oi_day_low":16900.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.6,"high":6.3,"low":5.6,"close":5.75},"depth":{"buy":[{"quantity":6750,"price":5.8,"orders":1},{"quantity":20250,"price":5.75,"orders":3},{"quantity":6750,"price":5.7,"orders":1},{"quantity":33750,"price":5.65,"orders":2},{"quantity":6750,"price":5.6,"orders":1}],"sell":[{"quantity":20250,"price":5.9,"orders":3},{"quantity":27000,"price":5.95,"orders":3},{"quantity":87750,"price":6.0,"orders":4},{"quantity":33750,"price":6.05,"orders":2},{"quantity":6750,"price":6.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.75,"volume":492750,"average_price":5.9,"oi":2200500.0,"net_change":0.05,"total_buy_quantity":729000.0,"total_sell_quantity":864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751622887277","oi_day_high":2234250.0,"oi_day_low":2160000.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":23.1,"high":26.0,"low":20.05,"close":20.7},"depth":{"buy":[{"quantity":125,"price":20.5,"orders":1},{"quantity":125,"price":20.45,"orders":1},{"quantity":125,"price":20.4,"orders":1},{"quantity":125,"price":20.25,"orders":1},{"quantity":125,"price":20.05,"orders":1}],"sell":[{"quantity":125,"price":23.35,"orders":1},{"quantity":125,"price":23.4,"orders":1},{"quantity":125,"price":24.0,"orders":1},{"quantity":2500,"price":25.8,"orders":1},{"quantity":250,"price":26.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":20.7,"volume":14000,"average_price":22.5,"oi":62000.0,"net_change":-3.8,"total_buy_quantity":35375.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1751622777919","oi_day_high":64625.0,"oi_day_low":62000.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":120.0,"high":169.2,"low":107.55,"close":165.0},"depth":{"buy":[{"quantity":150,"price":162.7,"orders":1},{"quantity":300,"price":162.65,"orders":2},{"quantity":150,"price":162.6,"orders":1},{"quantity":150,"price":162.55,"orders":1},{"quantity":300,"price":161.9,"orders":2}],"sell":[{"quantity":150,"price":164.95,"orders":1},{"quantity":2550,"price":165.0,"orders":1},{"quantity":150,"price":165.65,"orders":1},{"quantity":150,"price":165.7,"orders":1},{"quantity":150,"price":166.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":165.0,"volume":216750,"average_price":141.42,"oi":82200.0,"net_change":48.1,"total_buy_quantity":18150.0,"total_sell_quantity":19800.0,"lower_circuit_limit":19.25,"upper_circuit_limit":214.55,"last_trade_time":"1751623187464","oi_day_high":87900.0,"oi_day_low":75900.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":16.3,"high":20.05,"low":14.15,"close":18.5},"depth":{"buy":[{"quantity":875,"price":17.8,"orders":1},{"quantity":1750,"price":17.75,"orders":2},{"quantity":875,"price":17.7,"orders":1},{"quantity":875,"price":17.45,"orders":1},{"quantity":875,"price":17.4,"orders":1}],"sell":[{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.75,"orders":1},{"quantity":875,"price":18.8,"orders":1},{"quantity":875,"price":18.9,"orders":1},{"quantity":1750,"price":19.5,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":18.5,"volume":93625,"average_price":17.22,"oi":181125.0,"net_change":1.25,"total_buy_quantity":175000.0,"total_sell_quantity":142625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1751622785964","oi_day_high":187250.0,"oi_day_low":180250.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":22.85,"high":28.45,"low":19.3,"close":22.75},"depth":{"buy":[{"quantity":1050,"price":22.25,"orders":2},{"quantity":525,"price":22.2,"orders":1},{"quantity":525,"price":22.1,"orders":1},{"quantity":525,"price":22.05,"orders":1},{"quantity":525,"price":22.0,"orders":1}],"sell":[{"quantity":525,"price":23.35,"orders":1},{"quantity":525,"price":23.5,"orders":1},{"quantity":1050,"price":23.95,"orders":1},{"quantity":525,"price":24.2,"orders":1},{"quantity":525,"price":26.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":22.75,"volume":82425,"average_price":23.49,"oi":101850.0,"net_change":-0.15,"total_buy_quantity":89775.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1751623107193","oi_day_high":114975.0,"oi_day_low":101850.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":46.7,"high":53.75,"low":40.95,"close":45.5},"depth":{"buy":[{"quantity":600,"price":45.5,"orders":2},{"quantity":300,"price":44.4,"orders":1},{"quantity":300,"price":44.35,"orders":1},{"quantity":300,"price":44.3,"orders":1},{"quantity":300,"price":44.25,"orders":1}],"sell":[{"quantity":300,"price":46.65,"orders":1},{"quantity":300,"price":46.7,"orders":1},{"quantity":300,"price":46.8,"orders":1},{"quantity":600,"price":46.85,"orders":2},{"quantity":600,"price":46.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":45.5,"volume":211200,"average_price":47.91,"oi":126600.0,"net_change":-1.45,"total_buy_quantity":65700.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.05,"last_trade_time":"1751623174238","oi_day_high":142500.0,"oi_day_low":115500.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":5.5,"high":6.7,"low":5.3,"close":6.0},"depth":{"buy":[{"quantity":7500,"price":5.95,"orders":3},{"quantity":7500,"price":5.9,"orders":3},{"quantity":10000,"price":5.85,"orders":3},{"quantity":7500,"price":5.8,"orders":3},{"quantity":15000,"price":5.75,"orders":4}],"sell":[{"quantity":5000,"price":6.1,"orders":1},{"quantity":12500,"price":6.15,"orders":5},{"quantity":35000,"price":6.2,"orders":4},{"quantity":12500,"price":6.25,"orders":4},{"quantity":10000,"price":6.3,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":6.0,"volume":1790000,"average_price":5.98,"oi":1477500.0,"net_change":0.2,"total_buy_quantity":567500.0,"total_sell_quantity":572500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751623190332","oi_day_high":1547500.0,"oi_day_low":1477500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":199.95,"high":217.25,"low":190.65,"close":206.5},"depth":{"buy":[{"quantity":250,"price":200.2,"orders":1},{"quantity":250,"price":200.0,"orders":1},{"quantity":1750,"price":192.45,"orders":2},{"quantity":1250,"price":190.75,"orders":1},{"quantity":500,"price":190.15,"orders":1}],"sell":[{"quantity":250,"price":211.4,"orders":1},{"quantity":500,"price":211.45,"orders":2},{"quantity":250,"price":211.5,"orders":1},{"quantity":250,"price":211.55,"orders":1},{"quantity":750,"price":215.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":206.5,"volume":7000,"average_price":201.03,"oi":23000.0,"net_change":18.75,"total_buy_quantity":22250.0,"total_sell_quantity":15250.0,"lower_circuit_limit":80.8,"upper_circuit_limit":294.7,"last_trade_time":"1751615315075","oi_day_high":23000.0,"oi_day_low":22500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":27900,"price":0.65,"orders":4},{"quantity":592875,"price":0.6,"orders":14},{"quantity":620775,"price":0.55,"orders":11},{"quantity":683550,"price":0.5,"orders":9},{"quantity":537075,"price":0.45,"orders":7}],"sell":[{"quantity":48825,"price":0.7,"orders":4},{"quantity":209250,"price":0.75,"orders":13},{"quantity":69750,"price":0.8,"orders":9},{"quantity":55800,"price":0.85,"orders":7},{"quantity":69750,"price":0.9,"orders":6}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.7,"volume":3766500,"average_price":0.75,"oi":4157100.0,"net_change":-0.3,"total_buy_quantity":5468400.0,"total_sell_quantity":1687950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1751623175145","oi_day_high":4645350.0,"oi_day_low":3871125.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":4.65,"high":5.3,"low":4.1,"close":4.55},"depth":{"buy":[{"quantity":21250,"price":4.5,"orders":5},{"quantity":21250,"price":4.45,"orders":5},{"quantity":34000,"price":4.4,"orders":6},{"quantity":29750,"price":4.35,"orders":4},{"quantity":38250,"price":4.3,"orders":7}],"sell":[{"quantity":34000,"price":4.6,"orders":8},{"quantity":21250,"price":4.65,"orders":5},{"quantity":25500,"price":4.7,"orders":6},{"quantity":34000,"price":4.75,"orders":5},{"quantity":12750,"price":4.8,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":4.55,"volume":2218500,"average_price":4.58,"oi":4284000.0,"net_change":-0.3,"total_buy_quantity":964750.0,"total_sell_quantity":1083750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1751623196110","oi_day_high":4288250.0,"oi_day_low":4029000.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":35.0,"high":35.25,"low":26.1,"close":30.4},"depth":{"buy":[{"quantity":850,"price":29.3,"orders":2},{"quantity":425,"price":29.25,"orders":1},{"quantity":425,"price":29.2,"orders":1},{"quantity":425,"price":29.15,"orders":1},{"quantity":425,"price":28.75,"orders":1}],"sell":[{"quantity":425,"price":30.35,"orders":1},{"quantity":425,"price":30.6,"orders":1},{"quantity":425,"price":30.65,"orders":1},{"quantity":425,"price":31.85,"orders":1},{"quantity":425,"price":32.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":30.4,"volume":88825,"average_price":29.35,"oi":75225.0,"net_change":-9.2,"total_buy_quantity":145350.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.05,"last_trade_time":"1751623053288","oi_day_high":75650.0,"oi_day_low":68000.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":135.25,"high":156.2,"low":120.7,"close":146.5},"depth":{"buy":[{"quantity":125,"price":135.8,"orders":1},{"quantity":125,"price":135.75,"orders":1},{"quantity":125,"price":135.7,"orders":1},{"quantity":125,"price":135.6,"orders":1},{"quantity":250,"price":133.05,"orders":1}],"sell":[{"quantity":125,"price":158.3,"orders":1},{"quantity":125,"price":158.35,"orders":1},{"quantity":125,"price":158.45,"orders":1},{"quantity":125,"price":158.55,"orders":1},{"quantity":125,"price":158.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":146.5,"volume":15500,"average_price":135.75,"oi":14500.0,"net_change":9.65,"total_buy_quantity":8125.0,"total_sell_quantity":7750.0,"lower_circuit_limit":22.9,"upper_circuit_limit":250.8,"last_trade_time":"1751623053307","oi_day_high":14750.0,"oi_day_low":13625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":42.7,"high":45.0,"low":36.85,"close":41.95},"depth":{"buy":[{"quantity":400,"price":41.4,"orders":1},{"quantity":400,"price":41.35,"orders":1},{"quantity":400,"price":40.55,"orders":1},{"quantity":2800,"price":40.5,"orders":1},{"quantity":6800,"price":40.1,"orders":2}],"sell":[{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":42.2,"orders":1},{"quantity":4000,"price":42.35,"orders":1},{"quantity":400,"price":42.65,"orders":1},{"quantity":400,"price":42.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":41.95,"volume":94800,"average_price":41.09,"oi":319600.0,"net_change":0.0,"total_buy_quantity":66400.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.95,"last_trade_time":"1751623186287","oi_day_high":330000.0,"oi_day_low":319600.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":8.05,"high":10.55,"low":6.7,"close":7.7},"depth":{"buy":[{"quantity":1800,"price":7.45,"orders":1},{"quantity":3600,"price":7.4,"orders":2},{"quantity":3600,"price":7.3,"orders":2},{"quantity":5400,"price":7.25,"orders":2},{"quantity":3600,"price":7.2,"orders":2}],"sell":[{"quantity":1800,"price":7.65,"orders":1},{"quantity":1800,"price":7.7,"orders":1},{"quantity":1800,"price":7.75,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":5400,"price":7.9,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":7.7,"volume":860400,"average_price":8.38,"oi":1429200.0,"net_change":-1.0,"total_buy_quantity":378000.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1751623140003","oi_day_high":1438200.0,"oi_day_low":1404000.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":42.95,"high":49.2,"low":41.55,"close":44.1},"depth":{"buy":[{"quantity":600,"price":43.95,"orders":1},{"quantity":600,"price":43.9,"orders":1},{"quantity":2400,"price":43.8,"orders":3},{"quantity":600,"price":43.2,"orders":1},{"quantity":600,"price":43.15,"orders":1}],"sell":[{"quantity":600,"price":44.65,"orders":1},{"quantity":600,"price":44.75,"orders":1},{"quantity":600,"price":44.9,"orders":1},{"quantity":1200,"price":44.95,"orders":2},{"quantity":1200,"price":45.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":44.1,"volume":1099200,"average_price":45.05,"oi":1080000.0,"net_change":1.4,"total_buy_quantity":97200.0,"total_sell_quantity":240600.0,"lower_circuit_limit":5.1,"upper_circuit_limit":80.3,"last_trade_time":"1751623177688","oi_day_high":1152600.0,"oi_day_low":1030800.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":6.5,"high":7.45,"low":5.5,"close":5.85},"depth":{"buy":[{"quantity":9400,"price":5.95,"orders":2},{"quantity":4700,"price":5.9,"orders":1},{"quantity":4700,"price":5.85,"orders":1},{"quantity":18800,"price":5.8,"orders":1},{"quantity":14100,"price":5.75,"orders":2}],"sell":[{"quantity":14100,"price":6.1,"orders":3},{"quantity":9400,"price":6.15,"orders":2},{"quantity":18800,"price":6.2,"orders":3},{"quantity":9400,"price":6.25,"orders":1},{"quantity":23500,"price":6.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.85,"volume":545200,"average_price":6.13,"oi":1207900.0,"net_change":-1.2,"total_buy_quantity":634500.0,"total_sell_quantity":611000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1751623153283","oi_day_high":1236100.0,"oi_day_low":1123300.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":250.0,"high":250.0,"low":194.0,"close":215.05},"depth":{"buy":[{"quantity":450,"price":215.0,"orders":1},{"quantity":150,"price":213.8,"orders":1},{"quantity":300,"price":213.75,"orders":2},{"quantity":150,"price":213.05,"orders":1},{"quantity":3000,"price":213.0,"orders":1}],"sell":[{"quantity":150,"price":215.9,"orders":1},{"quantity":150,"price":218.0,"orders":1},{"quantity":300,"price":219.8,"orders":1},{"quantity":150,"price":220.15,"orders":1},{"quantity":600,"price":221.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":215.05,"volume":114000,"average_price":215.75,"oi":312600.0,"net_change":-1.85,"total_buy_quantity":18750.0,"total_sell_quantity":17100.0,"lower_circuit_limit":27.45,"upper_circuit_limit":406.35,"last_trade_time":"1751623198206","oi_day_high":317550.0,"oi_day_low":292650.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":5.6,"high":5.6,"low":3.55,"close":4.25},"depth":{"buy":[{"quantity":1050,"price":4.25,"orders":1},{"quantity":3150,"price":4.2,"orders":3},{"quantity":1050,"price":4.15,"orders":1},{"quantity":1050,"price":4.1,"orders":1},{"quantity":5250,"price":4.05,"orders":2}],"sell":[{"quantity":3150,"price":4.4,"orders":3},{"quantity":4200,"price":4.45,"orders":4},{"quantity":1050,"price":4.5,"orders":1},{"quantity":4200,"price":4.55,"orders":3},{"quantity":2100,"price":4.6,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.25,"volume":235200,"average_price":4.32,"oi":208950.0,"net_change":-1.55,"total_buy_quantity":176400.0,"total_sell_quantity":194250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751623164275","oi_day_high":210000.0,"oi_day_low":136500.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":5.2,"high":5.3,"low":4.1,"close":4.8},"depth":{"buy":[{"quantity":2700,"price":4.75,"orders":2},{"quantity":2700,"price":4.7,"orders":2},{"quantity":10800,"price":4.65,"orders":6},{"quantity":24300,"price":4.6,"orders":9},{"quantity":10800,"price":4.55,"orders":5}],"sell":[{"quantity":8100,"price":4.8,"orders":2},{"quantity":12150,"price":4.85,"orders":6},{"quantity":6750,"price":4.9,"orders":5},{"quantity":14850,"price":4.95,"orders":6},{"quantity":6750,"price":5.0,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":4.8,"volume":1266300,"average_price":4.66,"oi":5337900.0,"net_change":-0.5,"total_buy_quantity":418500.0,"total_sell_quantity":535950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1751623183397","oi_day_high":5337900.0,"oi_day_low":5193450.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":18.0,"high":19.95,"low":15.2,"close":15.95},"depth":{"buy":[{"quantity":8500,"price":15.95,"orders":3},{"quantity":500,"price":15.9,"orders":1},{"quantity":1000,"price":15.8,"orders":2},{"quantity":500,"price":15.75,"orders":1},{"quantity":1500,"price":15.7,"orders":3}],"sell":[{"quantity":500,"price":16.05,"orders":1},{"quantity":1000,"price":16.1,"orders":2},{"quantity":1000,"price":16.15,"orders":2},{"quantity":1500,"price":16.2,"orders":3},{"quantity":1000,"price":16.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":15.95,"volume":2704500,"average_price":18.02,"oi":2925000.0,"net_change":-2.35,"total_buy_quantity":259000.0,"total_sell_quantity":327000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1751623198235","oi_day_high":3004000.0,"oi_day_low":2915000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":395.0,"high":395.0,"low":308.5,"close":382.15},"depth":{"buy":[{"quantity":225,"price":383.4,"orders":2},{"quantity":150,"price":383.0,"orders":1},{"quantity":75,"price":382.15,"orders":1},{"quantity":75,"price":381.0,"orders":1},{"quantity":75,"price":380.65,"orders":1}],"sell":[{"quantity":75,"price":383.6,"orders":1},{"quantity":75,"price":384.0,"orders":1},{"quantity":75,"price":385.65,"orders":1},{"quantity":75,"price":385.7,"orders":1},{"quantity":75,"price":385.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":382.15,"volume":116400,"average_price":355.96,"oi":42600.0,"net_change":37.0,"total_buy_quantity":12375.0,"total_sell_quantity":14400.0,"lower_circuit_limit":24.9,"upper_circuit_limit":665.4,"last_trade_time":"1751623190513","oi_day_high":51525.0,"oi_day_low":42600.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":11.1,"high":15.9,"low":9.6,"close":13.6},"depth":{"buy":[{"quantity":1150,"price":13.5,"orders":1},{"quantity":2300,"price":13.4,"orders":2},{"quantity":2300,"price":13.35,"orders":2},{"quantity":2300,"price":13.3,"orders":2},{"quantity":4600,"price":13.25,"orders":3}],"sell":[{"quantity":2300,"price":13.7,"orders":2},{"quantity":2300,"price":13.75,"orders":2},{"quantity":1150,"price":13.85,"orders":1},{"quantity":2300,"price":13.9,"orders":2},{"quantity":1150,"price":13.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":13.6,"volume":1660600,"average_price":13.78,"oi":2044700.0,"net_change":-0.3,"total_buy_quantity":384100.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1751623184509","oi_day_high":2051600.0,"oi_day_low":1796300.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":8.9,"high":9.25,"low":8.05,"close":8.75},"depth":{"buy":[{"quantity":4425,"price":8.65,"orders":1},{"quantity":4425,"price":8.6,"orders":1},{"quantity":8850,"price":8.55,"orders":2},{"quantity":4425,"price":8.4,"orders":1},{"quantity":4425,"price":8.35,"orders":1}],"sell":[{"quantity":13275,"price":8.9,"orders":3},{"quantity":4425,"price":8.95,"orders":1},{"quantity":8850,"price":9.0,"orders":2},{"quantity":13275,"price":9.1,"orders":3},{"quantity":8850,"price":9.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":8.75,"volume":221250,"average_price":8.69,"oi":455775.0,"net_change":0.6,"total_buy_quantity":424800.0,"total_sell_quantity":561975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1751622808324","oi_day_high":455775.0,"oi_day_low":389400.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":10.95,"high":12.3,"low":9.5,"close":12.0},"depth":{"buy":[{"quantity":2050,"price":11.95,"orders":2},{"quantity":2050,"price":11.9,"orders":2},{"quantity":2050,"price":11.85,"orders":2},{"quantity":4100,"price":11.8,"orders":1},{"quantity":2050,"price":11.65,"orders":1}],"sell":[{"quantity":1025,"price":12.0,"orders":1},{"quantity":1025,"price":12.1,"orders":1},{"quantity":2050,"price":12.15,"orders":2},{"quantity":12300,"price":12.2,"orders":4},{"quantity":8200,"price":12.25,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":12.0,"volume":1630775,"average_price":11.36,"oi":2002850.0,"net_change":1.55,"total_buy_quantity":249075.0,"total_sell_quantity":416150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1751623176428","oi_day_high":2115600.0,"oi_day_low":1994650.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":10.8,"high":20.95,"low":10.25,"close":20.4},"depth":{"buy":[{"quantity":1975,"price":20.15,"orders":1},{"quantity":3950,"price":20.1,"orders":2},{"quantity":3950,"price":19.9,"orders":2},{"quantity":13825,"price":19.85,"orders":3},{"quantity":15800,"price":19.75,"orders":2}],"sell":[{"quantity":1975,"price":20.4,"orders":1},{"quantity":3950,"price":20.5,"orders":2},{"quantity":5925,"price":20.55,"orders":3},{"quantity":5925,"price":20.6,"orders":3},{"quantity":7900,"price":20.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":20.4,"volume":2907200,"average_price":14.86,"oi":1113900.0,"net_change":10.2,"total_buy_quantity":339700.0,"total_sell_quantity":272550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1751623182608","oi_day_high":1376575.0,"oi_day_low":1109950.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":26.0,"high":31.05,"low":20.2,"close":20.95},"depth":{"buy":[{"quantity":375,"price":20.4,"orders":1},{"quantity":375,"price":20.35,"orders":1},{"quantity":375,"price":20.25,"orders":1},{"quantity":375,"price":20.2,"orders":1},{"quantity":375,"price":19.7,"orders":1}],"sell":[{"quantity":750,"price":21.0,"orders":1},{"quantity":375,"price":22.0,"orders":1},{"quantity":1125,"price":22.2,"orders":2},{"quantity":375,"price":23.5,"orders":1},{"quantity":7500,"price":24.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":20.95,"volume":164625,"average_price":23.79,"oi":173250.0,"net_change":-10.65,"total_buy_quantity":66000.0,"total_sell_quantity":85125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.7,"last_trade_time":"1751623189264","oi_day_high":174000.0,"oi_day_low":143250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":46.9,"high":50.0,"low":37.05,"close":40.5},"depth":{"buy":[{"quantity":475,"price":40.25,"orders":1},{"quantity":475,"price":40.05,"orders":1},{"quantity":475,"price":40.0,"orders":1},{"quantity":475,"price":39.45,"orders":1},{"quantity":1900,"price":39.3,"orders":1}],"sell":[{"quantity":475,"price":40.75,"orders":1},{"quantity":475,"price":40.8,"orders":1},{"quantity":475,"price":40.9,"orders":1},{"quantity":475,"price":41.05,"orders":1},{"quantity":475,"price":41.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":40.5,"volume":369075,"average_price":41.94,"oi":503975.0,"net_change":-4.85,"total_buy_quantity":151050.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.55,"last_trade_time":"1751623170631","oi_day_high":519650.0,"oi_day_low":444125.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":50.0,"high":50.05,"low":35.7,"close":41.05},"depth":{"buy":[{"quantity":175,"price":39.7,"orders":1},{"quantity":175,"price":39.65,"orders":1},{"quantity":175,"price":39.35,"orders":1},{"quantity":175,"price":39.3,"orders":1},{"quantity":350,"price":39.0,"orders":1}],"sell":[{"quantity":175,"price":41.55,"orders":1},{"quantity":175,"price":43.65,"orders":1},{"quantity":175,"price":43.7,"orders":1},{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":45.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":41.05,"volume":128100,"average_price":41.97,"oi":104125.0,"net_change":-12.35,"total_buy_quantity":35350.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.9,"last_trade_time":"1751623086571","oi_day_high":115675.0,"oi_day_low":101675.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":13.3,"high":13.95,"low":11.4,"close":12.95},"depth":{"buy":[{"quantity":5550,"price":12.6,"orders":2},{"quantity":2775,"price":12.45,"orders":1},{"quantity":2775,"price":12.4,"orders":1},{"quantity":5550,"price":12.35,"orders":2},{"quantity":2775,"price":12.2,"orders":1}],"sell":[{"quantity":5550,"price":12.8,"orders":2},{"quantity":2775,"price":13.05,"orders":1},{"quantity":2775,"price":13.1,"orders":1},{"quantity":13875,"price":13.15,"orders":4},{"quantity":2775,"price":13.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":12.95,"volume":269175,"average_price":12.67,"oi":1448550.0,"net_change":-0.45,"total_buy_quantity":316350.0,"total_sell_quantity":305250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1751622853839","oi_day_high":1479075.0,"oi_day_low":1440225.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":85.0,"high":96.0,"low":80.75,"close":83.5},"depth":{"buy":[{"quantity":1200,"price":83.05,"orders":3},{"quantity":800,"price":83.0,"orders":2},{"quantity":400,"price":82.35,"orders":1},{"quantity":400,"price":82.25,"orders":1},{"quantity":400,"price":82.2,"orders":1}],"sell":[{"quantity":800,"price":83.8,"orders":2},{"quantity":400,"price":83.85,"orders":1},{"quantity":1200,"price":84.35,"orders":1},{"quantity":400,"price":85.25,"orders":1},{"quantity":1200,"price":85.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":83.5,"volume":90400,"average_price":87.99,"oi":374000.0,"net_change":-3.8,"total_buy_quantity":41600.0,"total_sell_quantity":44000.0,"lower_circuit_limit":28.3,"upper_circuit_limit":146.3,"last_trade_time":"1751623168255","oi_day_high":386800.0,"oi_day_low":374000.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":43.85,"high":77.35,"low":43.85,"close":55.9},"depth":{"buy":[{"quantity":475,"price":56.25,"orders":1},{"quantity":475,"price":55.75,"orders":1},{"quantity":475,"price":55.7,"orders":1},{"quantity":475,"price":55.65,"orders":1},{"quantity":475,"price":55.6,"orders":1}],"sell":[{"quantity":475,"price":56.6,"orders":1},{"quantity":475,"price":56.7,"orders":1},{"quantity":475,"price":56.85,"orders":1},{"quantity":475,"price":56.9,"orders":1},{"quantity":475,"price":56.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":55.9,"volume":628425,"average_price":61.27,"oi":336300.0,"net_change":20.05,"total_buy_quantity":90250.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1751623136082","oi_day_high":339150.0,"oi_day_low":280250.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":184.0,"high":190.5,"low":149.0,"close":156.5},"depth":{"buy":[{"quantity":75,"price":155.95,"orders":1},{"quantity":75,"price":155.9,"orders":1},{"quantity":225,"price":155.8,"orders":1},{"quantity":225,"price":155.75,"orders":1},{"quantity":75,"price":154.2,"orders":1}],"sell":[{"quantity":300,"price":158.0,"orders":1},{"quantity":75,"price":160.3,"orders":1},{"quantity":75,"price":160.35,"orders":1},{"quantity":75,"price":160.5,"orders":1},{"quantity":75,"price":160.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":156.5,"volume":72375,"average_price":165.66,"oi":85350.0,"net_change":-16.5,"total_buy_quantity":21375.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":374.5,"last_trade_time":"1751623182965","oi_day_high":87600.0,"oi_day_low":78750.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":6.0,"high":6.8,"low":4.6,"close":4.65},"depth":{"buy":[{"quantity":28350,"price":4.6,"orders":5},{"quantity":12150,"price":4.55,"orders":4},{"quantity":16200,"price":4.5,"orders":6},{"quantity":24300,"price":4.45,"orders":4},{"quantity":2025,"price":4.4,"orders":1}],"sell":[{"quantity":6075,"price":4.7,"orders":3},{"quantity":12150,"price":4.75,"orders":5},{"quantity":8100,"price":4.8,"orders":4},{"quantity":42525,"price":4.85,"orders":5},{"quantity":22275,"price":4.9,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.65,"volume":1140075,"average_price":5.65,"oi":1253475.0,"net_change":-1.65,"total_buy_quantity":380700.0,"total_sell_quantity":465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751623178827","oi_day_high":1253475.0,"oi_day_low":1156275.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.35,"high":6.45,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":4500,"price":5.1,"orders":2},{"quantity":11250,"price":5.05,"orders":5},{"quantity":36000,"price":5.0,"orders":9},{"quantity":11250,"price":4.95,"orders":3},{"quantity":9000,"price":4.9,"orders":2}],"sell":[{"quantity":6750,"price":5.15,"orders":3},{"quantity":6750,"price":5.2,"orders":3},{"quantity":29250,"price":5.25,"orders":6},{"quantity":15750,"price":5.3,"orders":5},{"quantity":18000,"price":5.35,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.05,"volume":2857500,"average_price":5.58,"oi":2292750.0,"net_change":-0.4,"total_buy_quantity":573750.0,"total_sell_quantity":497250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1751623199425","oi_day_high":2295000.0,"oi_day_low":2189250.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":29.65,"high":31.8,"low":23.0,"close":23.15},"depth":{"buy":[{"quantity":2000,"price":22.9,"orders":2},{"quantity":3000,"price":22.85,"orders":2},{"quantity":1000,"price":22.8,"orders":1},{"quantity":3000,"price":22.25,"orders":2},{"quantity":1000,"price":22.2,"orders":1}],"sell":[{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":2000,"price":24.55,"orders":1},{"quantity":2000,"price":25.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":23.15,"volume":260000,"average_price":25.51,"oi":313000.0,"net_change":-6.3,"total_buy_quantity":133000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":4.75,"upper_circuit_limit":54.15,"last_trade_time":"1751623173767","oi_day_high":321000.0,"oi_day_low":299000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":8.75,"high":10.35,"low":8.45,"close":9.3},"depth":{"buy":[{"quantity":9450,"price":9.2,"orders":3},{"quantity":22050,"price":8.6,"orders":2},{"quantity":15750,"price":8.5,"orders":1},{"quantity":31500,"price":8.45,"orders":1},{"quantity":31500,"price":8.35,"orders":1}],"sell":[{"quantity":3150,"price":9.55,"orders":1},{"quantity":3150,"price":9.6,"orders":1},{"quantity":3150,"price":9.65,"orders":1},{"quantity":9450,"price":9.9,"orders":1},{"quantity":12600,"price":9.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":9.3,"volume":311850,"average_price":9.25,"oi":752850.0,"net_change":0.4,"total_buy_quantity":359100.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751623090140","oi_day_high":815850.0,"oi_day_low":752850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":9.0,"high":9.1,"low":7.2,"close":8.15},"depth":{"buy":[{"quantity":3100,"price":7.9,"orders":1},{"quantity":3100,"price":7.8,"orders":1},{"quantity":3100,"price":7.75,"orders":1},{"quantity":6200,"price":7.55,"orders":1},{"quantity":34100,"price":7.35,"orders":1}],"sell":[{"quantity":3100,"price":8.2,"orders":1},{"quantity":3100,"price":8.3,"orders":1},{"quantity":3100,"price":8.35,"orders":1},{"quantity":3100,"price":8.4,"orders":1},{"quantity":6200,"price":8.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.15,"volume":682000,"average_price":8.23,"oi":802900.0,"net_change":-0.95,"total_buy_quantity":393700.0,"total_sell_quantity":251100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1751623156618","oi_day_high":886600.0,"oi_day_low":802900.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":83.0,"high":136.5,"low":83.0,"close":111.35},"depth":{"buy":[{"quantity":350,"price":109.45,"orders":2},{"quantity":175,"price":109.4,"orders":1},{"quantity":175,"price":109.0,"orders":1},{"quantity":700,"price":104.55,"orders":2},{"quantity":875,"price":102.6,"orders":1}],"sell":[{"quantity":175,"price":115.0,"orders":1},{"quantity":175,"price":117.45,"orders":1},{"quantity":175,"price":117.5,"orders":1},{"quantity":700,"price":120.95,"orders":2},{"quantity":175,"price":131.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":111.35,"volume":19600,"average_price":114.45,"oi":10500.0,"net_change":20.25,"total_buy_quantity":28175.0,"total_sell_quantity":21175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.65,"last_trade_time":"1751623052108","oi_day_high":11025.0,"oi_day_low":9800.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":9.85,"high":11.0,"low":7.75,"close":8.85},"depth":{"buy":[{"quantity":7200,"price":8.7,"orders":2},{"quantity":7200,"price":8.65,"orders":2},{"quantity":7200,"price":8.6,"orders":2},{"quantity":3600,"price":8.5,"orders":1},{"quantity":7200,"price":8.45,"orders":1}],"sell":[{"quantity":3600,"price":8.85,"orders":1},{"quantity":3600,"price":8.9,"orders":1},{"quantity":7200,"price":8.95,"orders":2},{"quantity":7200,"price":9.05,"orders":2},{"quantity":3600,"price":9.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":8.85,"volume":1353600,"average_price":9.21,"oi":1720800.0,"net_change":1.4,"total_buy_quantity":406800.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1751623082000","oi_day_high":1764000.0,"oi_day_low":1710000.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":8.7,"high":16.25,"low":8.15,"close":16.0},"depth":{"buy":[{"quantity":3300,"price":15.8,"orders":2},{"quantity":1650,"price":15.65,"orders":1},{"quantity":1650,"price":15.35,"orders":1},{"quantity":6600,"price":15.3,"orders":2},{"quantity":1650,"price":15.2,"orders":1}],"sell":[{"quantity":6600,"price":16.0,"orders":4},{"quantity":1650,"price":16.45,"orders":1},{"quantity":4950,"price":16.5,"orders":2},{"quantity":3300,"price":16.6,"orders":2},{"quantity":3300,"price":16.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":16.0,"volume":701250,"average_price":13.99,"oi":752400.0,"net_change":5.45,"total_buy_quantity":260700.0,"total_sell_quantity":280500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1751623173856","oi_day_high":813450.0,"oi_day_low":752400.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":41.55,"high":43.8,"low":34.3,"close":37.7},"depth":{"buy":[{"quantity":1400,"price":38.15,"orders":2},{"quantity":700,"price":37.75,"orders":1},{"quantity":700,"price":37.7,"orders":1},{"quantity":4200,"price":37.55,"orders":2},{"quantity":700,"price":37.5,"orders":1}],"sell":[{"quantity":700,"price":38.55,"orders":1},{"quantity":700,"price":38.7,"orders":1},{"quantity":700,"price":38.75,"orders":1},{"quantity":1400,"price":39.0,"orders":2},{"quantity":4900,"price":39.1,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":37.7,"volume":273700,"average_price":38.79,"oi":684600.0,"net_change":-6.8,"total_buy_quantity":58100.0,"total_sell_quantity":88900.0,"lower_circuit_limit":0.1,"upper_circuit_limit":88.9,"last_trade_time":"1751623198291","oi_day_high":705600.0,"oi_day_low":677600.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.1,"high":8.65,"low":7.0,"close":8.0},"depth":{"buy":[{"quantity":7500,"price":7.8,"orders":2},{"quantity":3750,"price":7.75,"orders":1},{"quantity":7500,"price":7.7,"orders":2},{"quantity":7500,"price":7.65,"orders":2},{"quantity":3750,"price":7.6,"orders":1}],"sell":[{"quantity":3750,"price":7.95,"orders":1},{"quantity":26250,"price":8.0,"orders":3},{"quantity":7500,"price":8.05,"orders":2},{"quantity":7500,"price":8.1,"orders":2},{"quantity":7500,"price":8.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.0,"volume":705000,"average_price":7.84,"oi":1372500.0,"net_change":0.0,"total_buy_quantity":465000.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751623163389","oi_day_high":1372500.0,"oi_day_low":1278750.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":58.65,"high":65.0,"low":47.0,"close":47.7},"depth":{"buy":[{"quantity":275,"price":47.25,"orders":1},{"quantity":275,"price":47.2,"orders":1},{"quantity":275,"price":46.05,"orders":1},{"quantity":275,"price":45.9,"orders":1},{"quantity":825,"price":45.1,"orders":2}],"sell":[{"quantity":275,"price":48.4,"orders":1},{"quantity":275,"price":48.45,"orders":1},{"quantity":275,"price":48.5,"orders":1},{"quantity":275,"price":49.45,"orders":1},{"quantity":825,"price":50.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":47.7,"volume":48400,"average_price":51.9,"oi":105050.0,"net_change":-16.85,"total_buy_quantity":45925.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.2,"upper_circuit_limit":128.9,"last_trade_time":"1751623119215","oi_day_high":105050.0,"oi_day_low":102300.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":24.95,"high":27.55,"low":21.7,"close":26.25},"depth":{"buy":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":2000,"price":25.25,"orders":1},{"quantity":3000,"price":24.35,"orders":2},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.65,"orders":1}],"sell":[{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":2000,"price":26.6,"orders":2},{"quantity":1000,"price":26.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":26.25,"volume":755000,"average_price":25.3,"oi":476000.0,"net_change":1.85,"total_buy_quantity":135000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1751623176732","oi_day_high":546000.0,"oi_day_low":475000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":11.1,"high":11.1,"low":9.0,"close":9.85},"depth":{"buy":[{"quantity":2425,"price":9.75,"orders":1},{"quantity":2425,"price":9.7,"orders":1},{"quantity":4850,"price":9.65,"orders":2},{"quantity":2425,"price":9.6,"orders":1},{"quantity":7275,"price":9.55,"orders":3}],"sell":[{"quantity":4850,"price":9.9,"orders":2},{"quantity":2425,"price":10.0,"orders":1},{"quantity":2425,"price":10.05,"orders":1},{"quantity":4850,"price":10.1,"orders":2},{"quantity":9700,"price":10.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":9.85,"volume":1197950,"average_price":9.58,"oi":1142175.0,"net_change":-0.75,"total_buy_quantity":344350.0,"total_sell_quantity":274025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1751623198023","oi_day_high":1258575.0,"oi_day_low":1091250.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":364.45,"high":402.8,"low":322.0,"close":330.0},"depth":{"buy":[{"quantity":150,"price":328.0,"orders":2},{"quantity":75,"price":327.5,"orders":1},{"quantity":75,"price":326.85,"orders":1},{"quantity":75,"price":321.0,"orders":1},{"quantity":150,"price":320.95,"orders":1}],"sell":[{"quantity":75,"price":331.65,"orders":1},{"quantity":75,"price":331.7,"orders":1},{"quantity":75,"price":331.75,"orders":1},{"quantity":150,"price":335.45,"orders":1},{"quantity":150,"price":339.25,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":330.0,"volume":18750,"average_price":363.97,"oi":16800.0,"net_change":-41.3,"total_buy_quantity":10800.0,"total_sell_quantity":10800.0,"lower_circuit_limit":68.35,"upper_circuit_limit":674.25,"last_trade_time":"1751623194027","oi_day_high":18000.0,"oi_day_low":15900.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":13.5,"high":14.3,"low":11.35,"close":12.3},"depth":{"buy":[{"quantity":1225,"price":12.15,"orders":1},{"quantity":1225,"price":12.1,"orders":1},{"quantity":1225,"price":12.05,"orders":1},{"quantity":1225,"price":12.0,"orders":1},{"quantity":1225,"price":11.95,"orders":1}],"sell":[{"quantity":2450,"price":12.5,"orders":2},{"quantity":1225,"price":12.55,"orders":1},{"quantity":1225,"price":12.6,"orders":1},{"quantity":2450,"price":12.65,"orders":2},{"quantity":1225,"price":12.7,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":12.3,"volume":1277675,"average_price":12.71,"oi":3349150.0,"net_change":-1.0,"total_buy_quantity":316050.0,"total_sell_quantity":662725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1751623180423","oi_day_high":3366300.0,"oi_day_low":3294025.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":72.15,"high":80.0,"low":54.05,"close":59.0},"depth":{"buy":[{"quantity":450,"price":59.5,"orders":1},{"quantity":1200,"price":59.0,"orders":1},{"quantity":300,"price":58.75,"orders":2},{"quantity":300,"price":58.7,"orders":1},{"quantity":450,"price":58.65,"orders":2}],"sell":[{"quantity":150,"price":59.7,"orders":1},{"quantity":300,"price":59.75,"orders":2},{"quantity":150,"price":59.8,"orders":1},{"quantity":150,"price":59.85,"orders":1},{"quantity":150,"price":59.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":59.0,"volume":380400,"average_price":61.71,"oi":469500.0,"net_change":-20.1,"total_buy_quantity":58650.0,"total_sell_quantity":35550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.05,"last_trade_time":"1751623196876","oi_day_high":473550.0,"oi_day_low":457800.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":82.2,"high":86.6,"low":71.6,"close":73.8},"depth":{"buy":[{"quantity":750,"price":68.65,"orders":3},{"quantity":250,"price":68.6,"orders":1},{"quantity":250,"price":68.5,"orders":1},{"quantity":250,"price":68.2,"orders":1},{"quantity":250,"price":67.55,"orders":1}],"sell":[{"quantity":500,"price":73.65,"orders":2},{"quantity":250,"price":73.7,"orders":1},{"quantity":250,"price":77.05,"orders":1},{"quantity":250,"price":77.5,"orders":1},{"quantity":4000,"price":79.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":73.8,"volume":6250,"average_price":76.81,"oi":41500.0,"net_change":-6.85,"total_buy_quantity":11750.0,"total_sell_quantity":22500.0,"lower_circuit_limit":30.45,"upper_circuit_limit":130.85,"last_trade_time":"1751622567071","oi_day_high":43250.0,"oi_day_low":41500.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":23.0,"high":31.9,"low":23.0,"close":31.9},"depth":{"buy":[{"quantity":6350,"price":29.0,"orders":1},{"quantity":3175,"price":27.5,"orders":1},{"quantity":3175,"price":27.2,"orders":1},{"quantity":3175,"price":27.05,"orders":1},{"quantity":6350,"price":24.05,"orders":2}],"sell":[{"quantity":3175,"price":35.0,"orders":1},{"quantity":3175,"price":37.9,"orders":1},{"quantity":6350,"price":44.0,"orders":1},{"quantity":6350,"price":44.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":31.9,"volume":6350,"average_price":27.45,"oi":282575.0,"net_change":-2.1,"total_buy_quantity":123825.0,"total_sell_quantity":19050.0,"lower_circuit_limit":5.1,"upper_circuit_limit":45.1,"last_trade_time":"1751622834942","oi_day_high":285750.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":180.6,"high":188.9,"low":153.4,"close":175.0},"depth":{"buy":[{"quantity":325,"price":166.15,"orders":1},{"quantity":325,"price":166.1,"orders":1},{"quantity":325,"price":166.05,"orders":1},{"quantity":325,"price":165.65,"orders":1},{"quantity":1300,"price":163.5,"orders":1}],"sell":[{"quantity":325,"price":172.9,"orders":1},{"quantity":650,"price":176.4,"orders":2},{"quantity":325,"price":176.5,"orders":1},{"quantity":325,"price":178.45,"orders":1},{"quantity":325,"price":178.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":175.0,"volume":3575,"average_price":167.18,"oi":23400.0,"net_change":12.0,"total_buy_quantity":28275.0,"total_sell_quantity":35750.0,"lower_circuit_limit":53.9,"upper_circuit_limit":272.1,"last_trade_time":"1751622464189","oi_day_high":24375.0,"oi_day_low":23400.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":112.55,"high":131.0,"low":95.2,"close":112.0},"depth":{"buy":[{"quantity":300,"price":111.3,"orders":2},{"quantity":150,"price":111.15,"orders":1},{"quantity":300,"price":111.1,"orders":1},{"quantity":300,"price":111.05,"orders":2},{"quantity":1650,"price":111.0,"orders":2}],"sell":[{"quantity":150,"price":112.45,"orders":1},{"quantity":150,"price":112.5,"orders":1},{"quantity":1200,"price":112.6,"orders":1},{"quantity":300,"price":112.95,"orders":2},{"quantity":150,"price":113.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":112.0,"volume":254250,"average_price":108.0,"oi":264000.0,"net_change":-11.15,"total_buy_quantity":32850.0,"total_sell_quantity":33750.0,"lower_circuit_limit":29.85,"upper_circuit_limit":216.45,"last_trade_time":"1751623199818","oi_day_high":274050.0,"oi_day_low":261900.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":21.5,"high":21.6,"low":19.5,"close":21.2},"depth":{"buy":[{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1}],"sell":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":21.2,"volume":40000,"average_price":20.42,"oi":253000.0,"net_change":-1.0,"total_buy_quantity":126000.0,"total_sell_quantity":179000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1751623171321","oi_day_high":255000.0,"oi_day_low":250000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":11.5,"high":13.6,"low":10.0,"close":10.75},"depth":{"buy":[{"quantity":1300,"price":10.7,"orders":1},{"quantity":6500,"price":10.65,"orders":5},{"quantity":3900,"price":10.6,"orders":3},{"quantity":1300,"price":10.45,"orders":1},{"quantity":1300,"price":10.4,"orders":1}],"sell":[{"quantity":44200,"price":10.75,"orders":1},{"quantity":1300,"price":10.8,"orders":1},{"quantity":10400,"price":10.85,"orders":5},{"quantity":5200,"price":10.9,"orders":4},{"quantity":6500,"price":10.95,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":10.75,"volume":4407000,"average_price":11.76,"oi":4747600.0,"net_change":-0.7,"total_buy_quantity":275600.0,"total_sell_quantity":958100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1751623195032","oi_day_high":4850300.0,"oi_day_low":4264000.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":24.5,"high":31.9,"low":21.15,"close":31.9},"depth":{"buy":[{"quantity":625,"price":31.5,"orders":1},{"quantity":625,"price":31.15,"orders":1},{"quantity":625,"price":31.1,"orders":1},{"quantity":1250,"price":31.05,"orders":2},{"quantity":1875,"price":31.0,"orders":2}],"sell":[{"quantity":625,"price":31.8,"orders":1},{"quantity":1875,"price":31.9,"orders":1},{"quantity":2500,"price":32.0,"orders":3},{"quantity":625,"price":32.2,"orders":1},{"quantity":1250,"price":32.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":31.9,"volume":758750,"average_price":25.56,"oi":492500.0,"net_change":9.95,"total_buy_quantity":394375.0,"total_sell_quantity":73125.0,"lower_circuit_limit":0.55,"upper_circuit_limit":43.35,"last_trade_time":"1751623193594","oi_day_high":530000.0,"oi_day_low":466875.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":505.0,"high":505.0,"low":505.0,"close":505.0},"depth":{"buy":[{"quantity":500,"price":477.35,"orders":2},{"quantity":100,"price":477.3,"orders":1},{"quantity":500,"price":471.55,"orders":1},{"quantity":700,"price":471.15,"orders":2},{"quantity":1000,"price":462.4,"orders":1}],"sell":[{"quantity":400,"price":519.45,"orders":1},{"quantity":100,"price":519.5,"orders":1},{"quantity":300,"price":522.7,"orders":1},{"quantity":400,"price":538.85,"orders":1},{"quantity":500,"price":542.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":505.0,"volume":0,"average_price":0.0,"oi":42200.0,"net_change":0.0,"total_buy_quantity":5100.0,"total_sell_quantity":8700.0,"lower_circuit_limit":108.7,"upper_circuit_limit":901.3,"last_trade_time":"1751536505000","oi_day_high":42500.0,"oi_day_low":42200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":45.1,"high":47.45,"low":43.0,"close":47.2},"depth":{"buy":[{"quantity":1175,"price":47.35,"orders":1},{"quantity":1175,"price":46.7,"orders":1},{"quantity":1175,"price":46.65,"orders":1},{"quantity":1175,"price":46.6,"orders":1},{"quantity":3525,"price":45.75,"orders":2}],"sell":[{"quantity":1175,"price":48.05,"orders":1},{"quantity":2350,"price":48.1,"orders":2},{"quantity":1175,"price":48.15,"orders":1},{"quantity":1175,"price":48.2,"orders":1},{"quantity":1175,"price":48.3,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":47.2,"volume":79900,"average_price":44.89,"oi":205625.0,"net_change":2.35,"total_buy_quantity":71675.0,"total_sell_quantity":135125.0,"lower_circuit_limit":9.9,"upper_circuit_limit":79.8,"last_trade_time":"1751623160100","oi_day_high":206800.0,"oi_day_low":190350.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":105.55,"high":131.15,"low":96.55,"close":106.4},"depth":{"buy":[{"quantity":350,"price":100.8,"orders":2},{"quantity":175,"price":100.75,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":1750,"price":100.1,"orders":1},{"quantity":175,"price":98.2,"orders":1}],"sell":[{"quantity":175,"price":106.0,"orders":1},{"quantity":175,"price":109.9,"orders":1},{"quantity":350,"price":109.95,"orders":2},{"quantity":175,"price":110.0,"orders":1},{"quantity":175,"price":111.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":106.4,"volume":19075,"average_price":104.81,"oi":49525.0,"net_change":-7.95,"total_buy_quantity":23100.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.75,"last_trade_time":"1751623099543","oi_day_high":49525.0,"oi_day_low":39550.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":24.4,"high":25.0,"low":17.15,"close":19.45},"depth":{"buy":[{"quantity":375,"price":19.45,"orders":1},{"quantity":375,"price":19.4,"orders":1},{"quantity":375,"price":18.95,"orders":1},{"quantity":375,"price":18.9,"orders":1},{"quantity":375,"price":18.8,"orders":1}],"sell":[{"quantity":375,"price":20.25,"orders":1},{"quantity":750,"price":20.3,"orders":2},{"quantity":1500,"price":20.6,"orders":1},{"quantity":375,"price":21.0,"orders":1},{"quantity":4500,"price":21.2,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":19.45,"volume":557250,"average_price":20.2,"oi":362625.0,"net_change":-6.2,"total_buy_quantity":211875.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1751623187805","oi_day_high":395250.0,"oi_day_low":291375.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":112.75,"high":112.75,"low":112.75,"close":112.75},"depth":{"buy":[{"quantity":700,"price":126.95,"orders":2},{"quantity":350,"price":126.9,"orders":1},{"quantity":1400,"price":126.8,"orders":1},{"quantity":1050,"price":123.25,"orders":1},{"quantity":350,"price":118.4,"orders":1}],"sell":[{"quantity":1050,"price":137.55,"orders":1},{"quantity":350,"price":137.6,"orders":1},{"quantity":1750,"price":137.65,"orders":1},{"quantity":2450,"price":139.05,"orders":2},{"quantity":3500,"price":139.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":112.75,"volume":0,"average_price":0.0,"oi":76650.0,"net_change":0.0,"total_buy_quantity":28000.0,"total_sell_quantity":26600.0,"lower_circuit_limit":32.05,"upper_circuit_limit":193.45,"last_trade_time":"1751516880000","oi_day_high":76650.0,"oi_day_low":76650.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":5.6,"high":6.0,"low":4.5,"close":5.15},"depth":{"buy":[{"quantity":6900,"price":5.15,"orders":2},{"quantity":17250,"price":5.1,"orders":5},{"quantity":31050,"price":5.05,"orders":6},{"quantity":17250,"price":5.0,"orders":5},{"quantity":10350,"price":4.95,"orders":3}],"sell":[{"quantity":10350,"price":5.2,"orders":2},{"quantity":6900,"price":5.25,"orders":2},{"quantity":10350,"price":5.3,"orders":3},{"quantity":24150,"price":5.35,"orders":6},{"quantity":6900,"price":5.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":5.15,"volume":1797450,"average_price":5.12,"oi":4384950.0,"net_change":-0.55,"total_buy_quantity":941850.0,"total_sell_quantity":1183350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751623199256","oi_day_high":4384950.0,"oi_day_low":4146900.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":17.7,"high":18.85,"low":14.35,"close":15.2},"depth":{"buy":[{"quantity":2650,"price":15.3,"orders":1},{"quantity":2650,"price":15.25,"orders":1},{"quantity":2650,"price":15.0,"orders":1},{"quantity":7950,"price":14.5,"orders":3},{"quantity":13250,"price":14.25,"orders":1}],"sell":[{"quantity":2650,"price":15.65,"orders":1},{"quantity":2650,"price":15.7,"orders":1},{"quantity":2650,"price":15.85,"orders":1},{"quantity":2650,"price":15.9,"orders":1},{"quantity":2650,"price":16.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":15.2,"volume":219950,"average_price":16.53,"oi":1012300.0,"net_change":-2.8,"total_buy_quantity":233200.0,"total_sell_quantity":323300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1751622912984","oi_day_high":1025550.0,"oi_day_low":1001700.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":22.55,"high":24.0,"low":19.4,"close":22.9},"depth":{"buy":[{"quantity":1250,"price":22.7,"orders":1},{"quantity":1250,"price":22.65,"orders":1},{"quantity":2500,"price":22.0,"orders":2},{"quantity":1250,"price":21.65,"orders":1},{"quantity":3750,"price":21.05,"orders":2}],"sell":[{"quantity":1250,"price":23.3,"orders":1},{"quantity":1250,"price":23.35,"orders":1},{"quantity":1250,"price":23.4,"orders":1},{"quantity":1250,"price":23.5,"orders":1},{"quantity":2500,"price":23.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":22.9,"volume":513750,"average_price":21.76,"oi":427500.0,"net_change":0.9,"total_buy_quantity":197500.0,"total_sell_quantity":241250.0,"lower_circuit_limit":0.55,"upper_circuit_limit":43.45,"last_trade_time":"1751623163898","oi_day_high":477500.0,"oi_day_low":406250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":12.2,"high":12.95,"low":9.65,"close":10.7},"depth":{"buy":[{"quantity":2900,"price":10.65,"orders":2},{"quantity":1450,"price":10.6,"orders":1},{"quantity":2900,"price":10.55,"orders":2},{"quantity":2900,"price":10.5,"orders":2},{"quantity":4350,"price":10.4,"orders":1}],"sell":[{"quantity":1450,"price":10.85,"orders":1},{"quantity":1450,"price":10.9,"orders":1},{"quantity":1450,"price":11.0,"orders":1},{"quantity":8700,"price":11.05,"orders":2},{"quantity":1450,"price":11.1,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":10.7,"volume":440800,"average_price":11.05,"oi":1210750.0,"net_change":-1.5,"total_buy_quantity":390050.0,"total_sell_quantity":200100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1751623191456","oi_day_high":1225250.0,"oi_day_low":1149850.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":7.25,"high":10.5,"low":7.25,"close":9.8},"depth":{"buy":[{"quantity":3225,"price":9.55,"orders":1},{"quantity":3225,"price":9.5,"orders":1},{"quantity":3225,"price":9.45,"orders":1},{"quantity":3225,"price":9.4,"orders":1},{"quantity":3225,"price":9.35,"orders":1}],"sell":[{"quantity":3225,"price":9.7,"orders":1},{"quantity":3225,"price":9.75,"orders":1},{"quantity":9675,"price":9.8,"orders":3},{"quantity":6450,"price":9.85,"orders":2},{"quantity":12900,"price":10.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":9.8,"volume":1096500,"average_price":9.3,"oi":1760850.0,"net_change":2.35,"total_buy_quantity":432150.0,"total_sell_quantity":316050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1751622834542","oi_day_high":2060775.0,"oi_day_low":1754400.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":115.9,"high":134.0,"low":95.8,"close":99.0},"depth":{"buy":[{"quantity":200,"price":97.25,"orders":1},{"quantity":200,"price":95.05,"orders":1},{"quantity":200,"price":95.0,"orders":1},{"quantity":200,"price":92.0,"orders":1},{"quantity":2000,"price":90.45,"orders":1}],"sell":[{"quantity":600,"price":109.25,"orders":2},{"quantity":1400,"price":112.05,"orders":2},{"quantity":2000,"price":113.55,"orders":1},{"quantity":3000,"price":115.0,"orders":1},{"quantity":2000,"price":115.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":99.0,"volume":40600,"average_price":114.06,"oi":70400.0,"net_change":-24.1,"total_buy_quantity":20400.0,"total_sell_quantity":21800.0,"lower_circuit_limit":14.2,"upper_circuit_limit":232.0,"last_trade_time":"1751623188298","oi_day_high":76800.0,"oi_day_low":70000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":20.05,"high":22.1,"low":19.35,"close":19.45},"depth":{"buy":[{"quantity":1050,"price":19.2,"orders":1},{"quantity":1050,"price":19.15,"orders":1},{"quantity":1050,"price":19.1,"orders":1},{"quantity":1050,"price":19.05,"orders":1},{"quantity":2100,"price":19.0,"orders":1}],"sell":[{"quantity":2100,"price":20.25,"orders":2},{"quantity":1050,"price":20.5,"orders":1},{"quantity":1050,"price":20.75,"orders":1},{"quantity":1050,"price":20.8,"orders":1},{"quantity":1050,"price":20.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":19.45,"volume":67200,"average_price":20.3,"oi":285600.0,"net_change":0.45,"total_buy_quantity":118650.0,"total_sell_quantity":135450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1751623058311","oi_day_high":286650.0,"oi_day_low":280350.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":188.0,"high":188.0,"low":135.0,"close":141.3},"depth":{"buy":[{"quantity":175,"price":141.3,"orders":1},{"quantity":175,"price":141.2,"orders":1},{"quantity":175,"price":140.05,"orders":1},{"quantity":175,"price":139.35,"orders":1},{"quantity":700,"price":137.65,"orders":1}],"sell":[{"quantity":175,"price":143.45,"orders":1},{"quantity":175,"price":143.5,"orders":1},{"quantity":175,"price":145.9,"orders":1},{"quantity":175,"price":145.95,"orders":1},{"quantity":175,"price":146.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":141.3,"volume":44975,"average_price":149.98,"oi":39725.0,"net_change":-52.6,"total_buy_quantity":13125.0,"total_sell_quantity":31325.0,"lower_circuit_limit":21.7,"upper_circuit_limit":366.1,"last_trade_time":"1751623181156","oi_day_high":39725.0,"oi_day_low":34300.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":79.0,"high":102.35,"low":78.0,"close":95.3},"depth":{"buy":[{"quantity":425,"price":94.35,"orders":1},{"quantity":425,"price":94.3,"orders":1},{"quantity":425,"price":94.25,"orders":1},{"quantity":425,"price":94.15,"orders":1},{"quantity":425,"price":93.5,"orders":1}],"sell":[{"quantity":425,"price":97.55,"orders":1},{"quantity":425,"price":97.6,"orders":1},{"quantity":1700,"price":100.1,"orders":1},{"quantity":1700,"price":100.8,"orders":1},{"quantity":5100,"price":101.15,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":95.3,"volume":22525,"average_price":91.7,"oi":53550.0,"net_change":21.5,"total_buy_quantity":29750.0,"total_sell_quantity":38675.0,"lower_circuit_limit":9.8,"upper_circuit_limit":137.8,"last_trade_time":"1751622793033","oi_day_high":53975.0,"oi_day_low":51000.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":25.15,"high":28.2,"low":24.15,"close":25.85},"depth":{"buy":[{"quantity":2200,"price":25.9,"orders":2},{"quantity":1100,"price":25.5,"orders":1},{"quantity":2200,"price":25.45,"orders":2},{"quantity":2200,"price":25.3,"orders":2},{"quantity":1100,"price":25.1,"orders":1}],"sell":[{"quantity":2200,"price":26.45,"orders":2},{"quantity":1100,"price":26.5,"orders":1},{"quantity":1100,"price":26.6,"orders":1},{"quantity":1100,"price":26.65,"orders":1},{"quantity":2200,"price":26.9,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":25.85,"volume":189200,"average_price":26.16,"oi":830500.0,"net_change":-0.75,"total_buy_quantity":70400.0,"total_sell_quantity":143000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":46.6,"last_trade_time":"1751623191539","oi_day_high":848100.0,"oi_day_low":830500.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":19.5,"high":21.0,"low":16.15,"close":16.55},"depth":{"buy":[{"quantity":3100,"price":16.1,"orders":1},{"quantity":775,"price":16.0,"orders":1},{"quantity":775,"price":15.75,"orders":1},{"quantity":775,"price":15.7,"orders":1},{"quantity":2325,"price":14.75,"orders":2}],"sell":[{"quantity":775,"price":16.55,"orders":1},{"quantity":775,"price":16.6,"orders":1},{"quantity":1550,"price":17.45,"orders":1},{"quantity":2325,"price":18.15,"orders":2},{"quantity":775,"price":18.35,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":16.55,"volume":64325,"average_price":17.17,"oi":62775.0,"net_change":-4.05,"total_buy_quantity":164300.0,"total_sell_quantity":63550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1751622596031","oi_day_high":66650.0,"oi_day_low":43400.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.55,"high":9.95,"low":6.35,"close":9.45},"depth":{"buy":[{"quantity":3600,"price":9.25,"orders":2},{"quantity":1800,"price":9.15,"orders":1},{"quantity":9000,"price":9.1,"orders":1},{"quantity":19800,"price":9.05,"orders":3},{"quantity":1800,"price":9.0,"orders":1}],"sell":[{"quantity":5400,"price":9.45,"orders":3},{"quantity":3600,"price":9.5,"orders":2},{"quantity":3600,"price":9.55,"orders":2},{"quantity":1800,"price":9.6,"orders":1},{"quantity":1800,"price":9.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.45,"volume":2197800,"average_price":8.34,"oi":1508400.0,"net_change":1.35,"total_buy_quantity":399600.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751623192379","oi_day_high":1616400.0,"oi_day_low":1436400.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":25.0,"high":31.05,"low":21.05,"close":24.45},"depth":{"buy":[{"quantity":1100,"price":24.4,"orders":2},{"quantity":1100,"price":24.35,"orders":2},{"quantity":1100,"price":24.3,"orders":2},{"quantity":1100,"price":24.25,"orders":2},{"quantity":1100,"price":24.2,"orders":2}],"sell":[{"quantity":1100,"price":24.8,"orders":2},{"quantity":1650,"price":24.85,"orders":3},{"quantity":1650,"price":24.9,"orders":3},{"quantity":12100,"price":24.95,"orders":5},{"quantity":3850,"price":25.0,"orders":7}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":24.45,"volume":3496350,"average_price":24.12,"oi":3727350.0,"net_change":-0.25,"total_buy_quantity":224950.0,"total_sell_quantity":276100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1751623197986","oi_day_high":3769150.0,"oi_day_low":3468850.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":26.25,"high":32.3,"low":22.8,"close":29.55},"depth":{"buy":[{"quantity":950,"price":28.85,"orders":2},{"quantity":475,"price":28.8,"orders":1},{"quantity":475,"price":28.75,"orders":1},{"quantity":950,"price":28.7,"orders":2},{"quantity":475,"price":28.65,"orders":1}],"sell":[{"quantity":475,"price":29.35,"orders":1},{"quantity":475,"price":29.4,"orders":1},{"quantity":950,"price":29.45,"orders":2},{"quantity":475,"price":29.5,"orders":1},{"quantity":950,"price":29.8,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":29.55,"volume":328225,"average_price":28.47,"oi":441750.0,"net_change":3.45,"total_buy_quantity":495425.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1751623188830","oi_day_high":464550.0,"oi_day_low":432250.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":125.0,"high":125.0,"low":58.7,"close":62.0},"depth":{"buy":[{"quantity":1125,"price":62.0,"orders":2},{"quantity":375,"price":61.65,"orders":1},{"quantity":375,"price":61.5,"orders":1},{"quantity":375,"price":61.4,"orders":1},{"quantity":375,"price":61.35,"orders":1}],"sell":[{"quantity":375,"price":62.4,"orders":1},{"quantity":1500,"price":62.5,"orders":2},{"quantity":375,"price":62.8,"orders":1},{"quantity":1125,"price":62.85,"orders":3},{"quantity":1125,"price":62.9,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":62.0,"volume":7321125,"average_price":74.05,"oi":2576250.0,"net_change":-75.95,"total_buy_quantity":142875.0,"total_sell_quantity":331125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.6,"last_trade_time":"1751623197060","oi_day_high":2631000.0,"oi_day_low":1806000.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":22.35,"high":33.8,"low":22.05,"close":30.6},"depth":{"buy":[{"quantity":850,"price":30.15,"orders":1},{"quantity":850,"price":30.1,"orders":1},{"quantity":850,"price":30.05,"orders":1},{"quantity":850,"price":28.9,"orders":1},{"quantity":1700,"price":28.55,"orders":1}],"sell":[{"quantity":850,"price":31.3,"orders":1},{"quantity":850,"price":32.3,"orders":1},{"quantity":1700,"price":32.35,"orders":2},{"quantity":850,"price":32.55,"orders":1},{"quantity":850,"price":32.6,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":30.6,"volume":25500,"average_price":29.47,"oi":34850.0,"net_change":8.25,"total_buy_quantity":49300.0,"total_sell_quantity":64600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":43.8,"last_trade_time":"1751622487305","oi_day_high":37400.0,"oi_day_low":31450.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":5.05,"high":5.85,"low":4.85,"close":5.75},"depth":{"buy":[{"quantity":13950,"price":5.7,"orders":2},{"quantity":13950,"price":5.65,"orders":2},{"quantity":13950,"price":5.6,"orders":2},{"quantity":20925,"price":5.55,"orders":3},{"quantity":6975,"price":5.5,"orders":1}],"sell":[{"quantity":27900,"price":5.8,"orders":4},{"quantity":27900,"price":5.85,"orders":4},{"quantity":27900,"price":5.9,"orders":4},{"quantity":13950,"price":5.95,"orders":2},{"quantity":13950,"price":6.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":5.75,"volume":1178775,"average_price":5.51,"oi":1918125.0,"net_change":1.0,"total_buy_quantity":1004400.0,"total_sell_quantity":983475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1751623143987","oi_day_high":2211075.0,"oi_day_low":1918125.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":119.2,"high":129.6,"low":100.3,"close":112.6},"depth":{"buy":[{"quantity":400,"price":110.5,"orders":2},{"quantity":200,"price":108.1,"orders":1},{"quantity":600,"price":108.05,"orders":2},{"quantity":200,"price":105.5,"orders":1},{"quantity":200,"price":105.45,"orders":1}],"sell":[{"quantity":200,"price":112.75,"orders":1},{"quantity":200,"price":112.8,"orders":1},{"quantity":200,"price":113.15,"orders":1},{"quantity":200,"price":113.25,"orders":1},{"quantity":200,"price":113.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":112.6,"volume":21200,"average_price":113.62,"oi":34200.0,"net_change":-6.6,"total_buy_quantity":23800.0,"total_sell_quantity":16800.0,"lower_circuit_limit":19.65,"upper_circuit_limit":218.75,"last_trade_time":"1751623151088","oi_day_high":35000.0,"oi_day_low":33400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":5.4,"high":6.15,"low":4.6,"close":5.55},"depth":{"buy":[{"quantity":4500,"price":5.5,"orders":2},{"quantity":27000,"price":5.45,"orders":9},{"quantity":45000,"price":5.4,"orders":12},{"quantity":15750,"price":5.35,"orders":7},{"quantity":36000,"price":5.3,"orders":10}],"sell":[{"quantity":4500,"price":5.55,"orders":2},{"quantity":92250,"price":5.6,"orders":30},{"quantity":36000,"price":5.65,"orders":9},{"quantity":31500,"price":5.7,"orders":9},{"quantity":65250,"price":5.75,"orders":13}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":5.55,"volume":9317250,"average_price":5.19,"oi":1.328175E7,"net_change":0.2,"total_buy_quantity":965250.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1751623199425","oi_day_high":1.3356E7,"oi_day_low":1.324575E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":70.2,"high":76.35,"low":59.15,"close":65.5},"depth":{"buy":[{"quantity":1050,"price":63.7,"orders":2},{"quantity":525,"price":62.35,"orders":1},{"quantity":525,"price":61.85,"orders":1},{"quantity":525,"price":60.8,"orders":1},{"quantity":1575,"price":60.7,"orders":1}],"sell":[{"quantity":1575,"price":66.7,"orders":3},{"quantity":525,"price":66.75,"orders":1},{"quantity":525,"price":67.2,"orders":1},{"quantity":525,"price":67.45,"orders":1},{"quantity":1575,"price":68.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":65.5,"volume":24150,"average_price":65.12,"oi":89775.0,"net_change":-4.2,"total_buy_quantity":33075.0,"total_sell_quantity":37275.0,"lower_circuit_limit":11.45,"upper_circuit_limit":127.95,"last_trade_time":"1751622235151","oi_day_high":91350.0,"oi_day_low":85050.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":16.9,"high":22.7,"low":12.8,"close":18.0},"depth":{"buy":[{"quantity":750,"price":17.9,"orders":2},{"quantity":375,"price":17.8,"orders":1},{"quantity":375,"price":17.45,"orders":1},{"quantity":750,"price":17.4,"orders":2},{"quantity":750,"price":17.3,"orders":1}],"sell":[{"quantity":375,"price":18.85,"orders":1},{"quantity":375,"price":18.9,"orders":1},{"quantity":750,"price":19.0,"orders":2},{"quantity":375,"price":20.5,"orders":1},{"quantity":8250,"price":21.75,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":18.0,"volume":418875,"average_price":16.75,"oi":311250.0,"net_change":0.5,"total_buy_quantity":230625.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1751623125061","oi_day_high":318000.0,"oi_day_low":223875.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":133.0,"high":190.0,"low":124.35,"close":169.0},"depth":{"buy":[{"quantity":225,"price":166.25,"orders":1},{"quantity":225,"price":166.2,"orders":1},{"quantity":225,"price":166.1,"orders":1},{"quantity":225,"price":165.15,"orders":1},{"quantity":900,"price":161.65,"orders":1}],"sell":[{"quantity":450,"price":175.1,"orders":2},{"quantity":225,"price":175.15,"orders":1},{"quantity":225,"price":175.45,"orders":1},{"quantity":450,"price":175.55,"orders":2},{"quantity":225,"price":176.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":169.0,"volume":19575,"average_price":156.29,"oi":59625.0,"net_change":57.8,"total_buy_quantity":21825.0,"total_sell_quantity":22275.0,"lower_circuit_limit":23.25,"upper_circuit_limit":323.65,"last_trade_time":"1751622847938","oi_day_high":63450.0,"oi_day_low":59625.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":51.4,"high":58.8,"low":44.5,"close":53.35},"depth":{"buy":[{"quantity":200,"price":50.15,"orders":1},{"quantity":200,"price":50.1,"orders":1},{"quantity":200,"price":50.05,"orders":1},{"quantity":200,"price":50.0,"orders":1},{"quantity":400,"price":48.05,"orders":1}],"sell":[{"quantity":200,"price":53.9,"orders":1},{"quantity":200,"price":53.95,"orders":1},{"quantity":400,"price":56.95,"orders":1},{"quantity":400,"price":58.2,"orders":2},{"quantity":400,"price":58.35,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":53.35,"volume":24200,"average_price":51.7,"oi":62000.0,"net_change":-0.2,"total_buy_quantity":48200.0,"total_sell_quantity":29800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.35,"last_trade_time":"1751623132593","oi_day_high":64600.0,"oi_day_low":60800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":5.35,"high":5.35,"low":4.1,"close":4.35},"depth":{"buy":[{"quantity":1600,"price":4.3,"orders":1},{"quantity":35200,"price":4.25,"orders":12},{"quantity":54400,"price":4.2,"orders":23},{"quantity":51200,"price":4.15,"orders":12},{"quantity":33600,"price":4.1,"orders":12}],"sell":[{"quantity":28800,"price":4.35,"orders":8},{"quantity":52800,"price":4.4,"orders":21},{"quantity":56000,"price":4.45,"orders":12},{"quantity":51200,"price":4.5,"orders":14},{"quantity":33600,"price":4.55,"orders":10}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":4.35,"volume":7340800,"average_price":4.5,"oi":1.21552E7,"net_change":-0.55,"total_buy_quantity":817600.0,"total_sell_quantity":1547200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751623193345","oi_day_high":1.21728E7,"oi_day_low":1.07872E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":70.3,"high":80.0,"low":62.5,"close":74.65},"depth":{"buy":[{"quantity":2250,"price":70.9,"orders":1},{"quantity":750,"price":70.85,"orders":1},{"quantity":1500,"price":70.8,"orders":2},{"quantity":750,"price":70.75,"orders":1},{"quantity":31500,"price":70.2,"orders":5}],"sell":[{"quantity":3000,"price":77.1,"orders":2},{"quantity":750,"price":77.15,"orders":1},{"quantity":750,"price":77.25,"orders":1},{"quantity":750,"price":77.35,"orders":1},{"quantity":750,"price":77.4,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":74.65,"volume":122250,"average_price":69.99,"oi":313500.0,"net_change":-15.35,"total_buy_quantity":85500.0,"total_sell_quantity":86250.0,"lower_circuit_limit":29.65,"upper_circuit_limit":127.75,"last_trade_time":"1751622980741","oi_day_high":318750.0,"oi_day_low":308250.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":12.6,"high":14.0,"low":11.75,"close":12.1},"depth":{"buy":[{"quantity":2700,"price":12.0,"orders":2},{"quantity":1350,"price":11.85,"orders":1},{"quantity":1350,"price":11.8,"orders":1},{"quantity":2700,"price":11.75,"orders":2},{"quantity":1350,"price":11.7,"orders":1}],"sell":[{"quantity":1350,"price":12.15,"orders":1},{"quantity":1350,"price":12.2,"orders":1},{"quantity":1350,"price":12.3,"orders":1},{"quantity":2700,"price":12.35,"orders":2},{"quantity":2700,"price":12.4,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":12.1,"volume":205200,"average_price":12.9,"oi":3234600.0,"net_change":-0.1,"total_buy_quantity":184950.0,"total_sell_quantity":203850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1751622895470","oi_day_high":3246750.0,"oi_day_low":3234600.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":23.2,"high":26.7,"low":18.35,"close":24.4},"depth":{"buy":[{"quantity":650,"price":24.0,"orders":1},{"quantity":1300,"price":23.95,"orders":2},{"quantity":650,"price":23.8,"orders":1},{"quantity":650,"price":23.75,"orders":1},{"quantity":650,"price":23.7,"orders":1}],"sell":[{"quantity":1300,"price":24.45,"orders":2},{"quantity":650,"price":24.5,"orders":1},{"quantity":650,"price":24.55,"orders":1},{"quantity":1300,"price":24.6,"orders":2},{"quantity":650,"price":24.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":24.4,"volume":336050,"average_price":22.86,"oi":193050.0,"net_change":1.0,"total_buy_quantity":121550.0,"total_sell_quantity":124150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1751623185028","oi_day_high":231400.0,"oi_day_low":193050.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":14.45,"high":17.1,"low":12.1,"close":15.5},"depth":{"buy":[{"quantity":950,"price":15.3,"orders":1},{"quantity":1900,"price":15.25,"orders":2},{"quantity":19000,"price":13.8,"orders":1},{"quantity":950,"price":13.65,"orders":1},{"quantity":2850,"price":13.6,"orders":1}],"sell":[{"quantity":950,"price":15.75,"orders":1},{"quantity":950,"price":15.8,"orders":1},{"quantity":950,"price":16.05,"orders":1},{"quantity":1900,"price":16.1,"orders":2},{"quantity":1900,"price":16.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":15.5,"volume":436050,"average_price":14.66,"oi":433200.0,"net_change":0.65,"total_buy_quantity":161500.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1751623166869","oi_day_high":437950.0,"oi_day_low":393300.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":21.15,"high":22.05,"low":11.75,"close":15.8},"depth":{"buy":[{"quantity":400,"price":15.85,"orders":1},{"quantity":400,"price":15.8,"orders":1},{"quantity":400,"price":15.6,"orders":1},{"quantity":800,"price":15.55,"orders":2},{"quantity":400,"price":15.45,"orders":1}],"sell":[{"quantity":800,"price":16.8,"orders":2},{"quantity":400,"price":16.9,"orders":1},{"quantity":400,"price":16.95,"orders":1},{"quantity":400,"price":17.0,"orders":1},{"quantity":400,"price":18.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":15.8,"volume":164000,"average_price":14.61,"oi":64000.0,"net_change":-8.7,"total_buy_quantity":439600.0,"total_sell_quantity":62800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1751622853786","oi_day_high":64400.0,"oi_day_low":53200.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":203.3,"high":273.85,"low":203.3,"close":237.05},"depth":{"buy":[{"quantity":25,"price":227.1,"orders":1},{"quantity":50,"price":227.05,"orders":2},{"quantity":25,"price":222.05,"orders":1},{"quantity":25,"price":208.05,"orders":1},{"quantity":750,"price":208.0,"orders":1}],"sell":[{"quantity":25,"price":252.35,"orders":1},{"quantity":50,"price":252.4,"orders":2},{"quantity":50,"price":262.7,"orders":1},{"quantity":25,"price":279.95,"orders":1},{"quantity":75,"price":290.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":237.05,"volume":5275,"average_price":247.8,"oi":18350.0,"net_change":17.2,"total_buy_quantity":3700.0,"total_sell_quantity":2050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":543.15,"last_trade_time":"1751623180358","oi_day_high":18625.0,"oi_day_low":18175.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":688.05,"high":740.0,"low":688.0,"close":740.0},"depth":{"buy":[{"quantity":150,"price":680.45,"orders":2},{"quantity":75,"price":680.4,"orders":1},{"quantity":300,"price":680.3,"orders":1},{"quantity":150,"price":680.05,"orders":1},{"quantity":225,"price":672.0,"orders":1}],"sell":[{"quantity":150,"price":758.95,"orders":2},{"quantity":150,"price":759.0,"orders":2},{"quantity":75,"price":759.05,"orders":1},{"quantity":150,"price":759.95,"orders":1},{"quantity":150,"price":779.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":740.0,"volume":225,"average_price":705.35,"oi":5475.0,"net_change":5.1,"total_buy_quantity":4200.0,"total_sell_quantity":5625.0,"lower_circuit_limit":101.65,"upper_circuit_limit":1368.15,"last_trade_time":"1751620118191","oi_day_high":5550.0,"oi_day_low":5475.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":93.75,"high":101.2,"low":81.95,"close":86.2},"depth":{"buy":[{"quantity":175,"price":86.1,"orders":1},{"quantity":175,"price":86.05,"orders":1},{"quantity":350,"price":85.05,"orders":1},{"quantity":175,"price":84.85,"orders":1},{"quantity":350,"price":84.05,"orders":1}],"sell":[{"quantity":175,"price":86.85,"orders":1},{"quantity":175,"price":87.3,"orders":1},{"quantity":175,"price":87.35,"orders":1},{"quantity":525,"price":87.95,"orders":2},{"quantity":175,"price":88.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":86.2,"volume":122850,"average_price":89.46,"oi":479500.0,"net_change":-7.55,"total_buy_quantity":12775.0,"total_sell_quantity":24500.0,"lower_circuit_limit":23.35,"upper_circuit_limit":164.15,"last_trade_time":"1751623170024","oi_day_high":481600.0,"oi_day_low":476350.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":151.45,"high":163.5,"low":141.55,"close":154.3},"depth":{"buy":[{"quantity":300,"price":148.4,"orders":2},{"quantity":150,"price":148.35,"orders":1},{"quantity":150,"price":148.3,"orders":1},{"quantity":150,"price":148.25,"orders":1},{"quantity":150,"price":148.15,"orders":1}],"sell":[{"quantity":150,"price":154.35,"orders":1},{"quantity":150,"price":154.4,"orders":1},{"quantity":450,"price":154.5,"orders":1},{"quantity":150,"price":155.95,"orders":1},{"quantity":150,"price":156.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":154.3,"volume":33600,"average_price":151.77,"oi":77850.0,"net_change":2.2,"total_buy_quantity":23400.0,"total_sell_quantity":43050.0,"lower_circuit_limit":10.15,"upper_circuit_limit":294.05,"last_trade_time":"1751623187258","oi_day_high":84000.0,"oi_day_low":77850.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":45.85,"high":46.65,"low":35.1,"close":39.5},"depth":{"buy":[{"quantity":600,"price":39.05,"orders":1},{"quantity":600,"price":39.0,"orders":1},{"quantity":600,"price":38.75,"orders":1},{"quantity":600,"price":38.7,"orders":1},{"quantity":3000,"price":38.65,"orders":2}],"sell":[{"quantity":600,"price":39.55,"orders":1},{"quantity":600,"price":39.75,"orders":1},{"quantity":600,"price":39.95,"orders":1},{"quantity":7200,"price":40.0,"orders":3},{"quantity":600,"price":40.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":39.5,"volume":691200,"average_price":39.36,"oi":784800.0,"net_change":-5.5,"total_buy_quantity":126000.0,"total_sell_quantity":144600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.85,"last_trade_time":"1751623180272","oi_day_high":795000.0,"oi_day_low":754800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":57.9,"high":59.0,"low":50.85,"close":53.25},"depth":{"buy":[{"quantity":850,"price":52.15,"orders":2},{"quantity":425,"price":52.1,"orders":1},{"quantity":425,"price":52.05,"orders":1},{"quantity":425,"price":52.0,"orders":1},{"quantity":425,"price":50.6,"orders":1}],"sell":[{"quantity":425,"price":53.2,"orders":1},{"quantity":425,"price":53.25,"orders":1},{"quantity":425,"price":53.4,"orders":1},{"quantity":425,"price":53.45,"orders":1},{"quantity":425,"price":53.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":53.25,"volume":44625,"average_price":54.16,"oi":142375.0,"net_change":-6.1,"total_buy_quantity":66300.0,"total_sell_quantity":67575.0,"lower_circuit_limit":12.85,"upper_circuit_limit":105.85,"last_trade_time":"1751623064516","oi_day_high":145350.0,"oi_day_low":133450.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.35,"high":9.2,"low":6.05,"close":9.2},"depth":{"buy":[{"quantity":9750,"price":9.2,"orders":2},{"quantity":9750,"price":9.15,"orders":2},{"quantity":14625,"price":9.1,"orders":3},{"quantity":4875,"price":9.0,"orders":1},{"quantity":4875,"price":8.95,"orders":1}],"sell":[{"quantity":14625,"price":9.35,"orders":3},{"quantity":9750,"price":9.4,"orders":2},{"quantity":14625,"price":9.45,"orders":3},{"quantity":4875,"price":9.5,"orders":1},{"quantity":4875,"price":9.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":9.2,"volume":3953625,"average_price":7.14,"oi":3939000.0,"net_change":3.35,"total_buy_quantity":463125.0,"total_sell_quantity":531375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751623154270","oi_day_high":4104750.0,"oi_day_low":3895125.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":28.0,"high":32.0,"low":24.6,"close":26.05},"depth":{"buy":[{"quantity":225,"price":25.4,"orders":1},{"quantity":225,"price":25.1,"orders":1},{"quantity":225,"price":25.05,"orders":1},{"quantity":225,"price":24.9,"orders":1},{"quantity":225,"price":24.85,"orders":1}],"sell":[{"quantity":225,"price":26.75,"orders":1},{"quantity":225,"price":26.8,"orders":1},{"quantity":225,"price":27.1,"orders":1},{"quantity":450,"price":27.65,"orders":1},{"quantity":225,"price":27.85,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":26.05,"volume":7200,"average_price":28.81,"oi":28125.0,"net_change":-2.3,"total_buy_quantity":63450.0,"total_sell_quantity":36450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1751623117189","oi_day_high":29250.0,"oi_day_low":28125.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":6.85,"high":8.0,"low":6.05,"close":6.15},"depth":{"buy":[{"quantity":4500,"price":6.05,"orders":3},{"quantity":10500,"price":6.0,"orders":6},{"quantity":7500,"price":5.95,"orders":4},{"quantity":7500,"price":5.9,"orders":4},{"quantity":1500,"price":5.85,"orders":1}],"sell":[{"quantity":4500,"price":6.15,"orders":3},{"quantity":7500,"price":6.2,"orders":4},{"quantity":6000,"price":6.25,"orders":4},{"quantity":4500,"price":6.3,"orders":3},{"quantity":3000,"price":6.35,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":6.15,"volume":1467000,"average_price":7.05,"oi":2125500.0,"net_change":-0.85,"total_buy_quantity":420000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1751623196402","oi_day_high":2134500.0,"oi_day_low":1896000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":160.8,"high":225.8,"low":160.8,"close":210.4},"depth":{"buy":[{"quantity":250,"price":208.3,"orders":1},{"quantity":250,"price":208.25,"orders":1},{"quantity":250,"price":208.2,"orders":1},{"quantity":250,"price":207.85,"orders":1},{"quantity":250,"price":207.75,"orders":1}],"sell":[{"quantity":500,"price":211.25,"orders":2},{"quantity":250,"price":211.3,"orders":1},{"quantity":500,"price":211.6,"orders":2},{"quantity":250,"price":216.1,"orders":1},{"quantity":1750,"price":216.25,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":210.4,"volume":239250,"average_price":195.78,"oi":151750.0,"net_change":104.4,"total_buy_quantity":28000.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.85,"last_trade_time":"1751623172877","oi_day_high":166750.0,"oi_day_low":150500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":4.35,"high":4.45,"low":2.6,"close":3.1},"depth":{"buy":[{"quantity":9375,"price":3.1,"orders":3},{"quantity":12500,"price":3.05,"orders":4},{"quantity":9375,"price":3.0,"orders":3},{"quantity":12500,"price":2.95,"orders":3},{"quantity":9375,"price":2.9,"orders":3}],"sell":[{"quantity":9375,"price":3.25,"orders":3},{"quantity":6250,"price":3.3,"orders":2},{"quantity":15625,"price":3.35,"orders":4},{"quantity":3125,"price":3.4,"orders":1},{"quantity":9375,"price":3.45,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":3.1,"volume":575000,"average_price":3.2,"oi":356250.0,"net_change":-1.1,"total_buy_quantity":793750.0,"total_sell_quantity":540625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751623197257","oi_day_high":384375.0,"oi_day_low":331250.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":23.0,"high":23.0,"low":18.6,"close":21.05},"depth":{"buy":[{"quantity":1075,"price":20.1,"orders":1},{"quantity":1075,"price":20.05,"orders":1},{"quantity":4300,"price":19.25,"orders":1},{"quantity":5375,"price":18.85,"orders":1},{"quantity":13975,"price":18.75,"orders":1}],"sell":[{"quantity":1075,"price":21.55,"orders":1},{"quantity":1075,"price":21.6,"orders":1},{"quantity":1075,"price":21.7,"orders":1},{"quantity":3225,"price":23.15,"orders":1},{"quantity":11825,"price":23.4,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":21.05,"volume":84925,"average_price":20.27,"oi":413875.0,"net_change":-1.5,"total_buy_quantity":66650.0,"total_sell_quantity":119325.0,"lower_circuit_limit":2.55,"upper_circuit_limit":42.55,"last_trade_time":"1751623129851","oi_day_high":441825.0,"oi_day_low":409575.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":31.95,"high":44.4,"low":27.25,"close":30.0},"depth":{"buy":[{"quantity":500,"price":29.9,"orders":1},{"quantity":1000,"price":29.75,"orders":2},{"quantity":1000,"price":29.7,"orders":2},{"quantity":500,"price":29.6,"orders":1},{"quantity":1000,"price":29.55,"orders":2}],"sell":[{"quantity":1000,"price":30.2,"orders":2},{"quantity":500,"price":30.25,"orders":1},{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":30.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":30.0,"volume":1420000,"average_price":34.39,"oi":588000.0,"net_change":3.0,"total_buy_quantity":269000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.5,"last_trade_time":"1751623195323","oi_day_high":609000.0,"oi_day_low":511000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":384.3,"high":683.85,"low":359.95,"close":642.65},"depth":{"buy":[{"quantity":100,"price":638.0,"orders":1},{"quantity":100,"price":637.95,"orders":1},{"quantity":100,"price":636.65,"orders":1},{"quantity":300,"price":636.35,"orders":2},{"quantity":100,"price":635.65,"orders":1}],"sell":[{"quantity":100,"price":643.75,"orders":1},{"quantity":100,"price":643.85,"orders":1},{"quantity":400,"price":652.0,"orders":1},{"quantity":400,"price":654.7,"orders":1},{"quantity":100,"price":654.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":642.65,"volume":131700,"average_price":491.49,"oi":132700.0,"net_change":484.15,"total_buy_quantity":22900.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":920.45,"last_trade_time":"1751622858393","oi_day_high":164100.0,"oi_day_low":130900.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":113.0,"high":113.25,"low":105.9,"close":106.9},"depth":{"buy":[{"quantity":625,"price":104.75,"orders":1},{"quantity":625,"price":103.4,"orders":1},{"quantity":1875,"price":102.15,"orders":1},{"quantity":625,"price":100.4,"orders":1},{"quantity":625,"price":100.3,"orders":1}],"sell":[{"quantity":625,"price":106.65,"orders":1},{"quantity":625,"price":108.25,"orders":1},{"quantity":4375,"price":112.4,"orders":2},{"quantity":625,"price":113.45,"orders":1},{"quantity":3125,"price":113.6,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":106.9,"volume":6875,"average_price":108.55,"oi":65625.0,"net_change":1.3,"total_buy_quantity":32500.0,"total_sell_quantity":46875.0,"lower_circuit_limit":39.9,"upper_circuit_limit":171.3,"last_trade_time":"1751623030119","oi_day_high":66250.0,"oi_day_low":65625.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.45,"high":1.6,"low":1.2,"close":1.4},"depth":{"buy":[{"quantity":35025,"price":1.4,"orders":3},{"quantity":46700,"price":1.35,"orders":3},{"quantity":128425,"price":1.3,"orders":5},{"quantity":175125,"price":1.25,"orders":6},{"quantity":256850,"price":1.2,"orders":9}],"sell":[{"quantity":35025,"price":1.45,"orders":3},{"quantity":245175,"price":1.5,"orders":10},{"quantity":291875,"price":1.55,"orders":5},{"quantity":46700,"price":1.6,"orders":4},{"quantity":105075,"price":1.65,"orders":5}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.4,"volume":2942100,"average_price":1.4,"oi":5417200.0,"net_change":-0.05,"total_buy_quantity":2194900.0,"total_sell_quantity":2346675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1751623180826","oi_day_high":5767450.0,"oi_day_low":5417200.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":20.35,"high":25.55,"low":18.15,"close":21.0},"depth":{"buy":[{"quantity":675,"price":19.4,"orders":1},{"quantity":675,"price":19.35,"orders":1},{"quantity":675,"price":19.25,"orders":1},{"quantity":2025,"price":19.05,"orders":2},{"quantity":675,"price":19.0,"orders":1}],"sell":[{"quantity":675,"price":20.95,"orders":1},{"quantity":675,"price":21.0,"orders":1},{"quantity":675,"price":21.7,"orders":1},{"quantity":1350,"price":21.75,"orders":1},{"quantity":1350,"price":21.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":21.0,"volume":84375,"average_price":21.28,"oi":266625.0,"net_change":-1.65,"total_buy_quantity":274050.0,"total_sell_quantity":110025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.55,"last_trade_time":"1751623040854","oi_day_high":274725.0,"oi_day_low":247050.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":19.45,"high":20.9,"low":15.0,"close":16.5},"depth":{"buy":[{"quantity":1250,"price":16.5,"orders":1},{"quantity":1250,"price":16.4,"orders":1},{"quantity":1250,"price":16.35,"orders":1},{"quantity":8750,"price":16.3,"orders":3},{"quantity":1250,"price":16.2,"orders":1}],"sell":[{"quantity":2500,"price":16.7,"orders":2},{"quantity":6250,"price":16.75,"orders":5},{"quantity":5000,"price":16.8,"orders":3},{"quantity":2500,"price":16.85,"orders":2},{"quantity":3750,"price":17.0,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":16.5,"volume":2702500,"average_price":17.9,"oi":1315000.0,"net_change":-3.45,"total_buy_quantity":625000.0,"total_sell_quantity":368750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751623185143","oi_day_high":1390000.0,"oi_day_low":710000.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":98.4,"high":99.95,"low":78.0,"close":82.4},"depth":{"buy":[{"quantity":125,"price":80.3,"orders":1},{"quantity":125,"price":80.25,"orders":1},{"quantity":125,"price":79.6,"orders":1},{"quantity":125,"price":78.55,"orders":1},{"quantity":125,"price":76.9,"orders":1}],"sell":[{"quantity":125,"price":85.45,"orders":1},{"quantity":125,"price":85.5,"orders":1},{"quantity":250,"price":87.95,"orders":1},{"quantity":125,"price":89.4,"orders":1},{"quantity":125,"price":89.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":82.4,"volume":9125,"average_price":83.95,"oi":15250.0,"net_change":-30.6,"total_buy_quantity":13125.0,"total_sell_quantity":7500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":222.05,"last_trade_time":"1751623124259","oi_day_high":15500.0,"oi_day_low":14500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":121.2,"high":137.0,"low":107.5,"close":121.45},"depth":{"buy":[{"quantity":125,"price":121.4,"orders":1},{"quantity":125,"price":121.35,"orders":1},{"quantity":125,"price":120.0,"orders":1},{"quantity":125,"price":119.35,"orders":1},{"quantity":125,"price":119.3,"orders":1}],"sell":[{"quantity":125,"price":123.95,"orders":1},{"quantity":125,"price":124.0,"orders":1},{"quantity":125,"price":124.05,"orders":1},{"quantity":125,"price":124.1,"orders":1},{"quantity":125,"price":124.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":121.45,"volume":110250,"average_price":122.42,"oi":180000.0,"net_change":-8.65,"total_buy_quantity":17625.0,"total_sell_quantity":23875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.65,"last_trade_time":"1751623187005","oi_day_high":185500.0,"oi_day_low":179000.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":23.65,"high":27.8,"low":21.0,"close":21.4},"depth":{"buy":[{"quantity":2000,"price":21.15,"orders":2},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.85,"orders":2},{"quantity":1000,"price":20.8,"orders":1}],"sell":[{"quantity":2000,"price":21.5,"orders":2},{"quantity":1000,"price":21.75,"orders":1},{"quantity":2000,"price":22.2,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":7000,"price":23.7,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":21.4,"volume":345000,"average_price":23.7,"oi":651000.0,"net_change":-1.8,"total_buy_quantity":73000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":44.1,"last_trade_time":"1751623192640","oi_day_high":685000.0,"oi_day_low":639000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":35.8,"high":40.7,"low":32.8,"close":32.9},"depth":{"buy":[{"quantity":900,"price":33.65,"orders":1},{"quantity":900,"price":33.6,"orders":1},{"quantity":900,"price":30.15,"orders":1},{"quantity":6300,"price":30.1,"orders":2},{"quantity":9000,"price":29.8,"orders":1}],"sell":[{"quantity":900,"price":34.3,"orders":1},{"quantity":900,"price":35.9,"orders":1},{"quantity":900,"price":35.95,"orders":1},{"quantity":6300,"price":37.55,"orders":2},{"quantity":8100,"price":38.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":32.9,"volume":35100,"average_price":36.33,"oi":79200.0,"net_change":0.8,"total_buy_quantity":50400.0,"total_sell_quantity":56700.0,"lower_circuit_limit":1.5,"upper_circuit_limit":62.7,"last_trade_time":"1751622977236","oi_day_high":84600.0,"oi_day_low":79200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":62.6,"high":66.0,"low":46.15,"close":47.85},"depth":{"buy":[{"quantity":275,"price":47.1,"orders":1},{"quantity":275,"price":47.0,"orders":1},{"quantity":275,"price":46.05,"orders":1},{"quantity":550,"price":46.0,"orders":2},{"quantity":275,"price":45.1,"orders":1}],"sell":[{"quantity":275,"price":47.95,"orders":1},{"quantity":1100,"price":48.0,"orders":1},{"quantity":275,"price":48.45,"orders":1},{"quantity":275,"price":48.5,"orders":1},{"quantity":275,"price":49.0,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":47.85,"volume":105325,"average_price":55.18,"oi":244475.0,"net_change":-13.7,"total_buy_quantity":67650.0,"total_sell_quantity":54725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.25,"last_trade_time":"1751623113191","oi_day_high":245300.0,"oi_day_low":230175.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":17.4,"high":17.4,"low":8.85,"close":10.0},"depth":{"buy":[{"quantity":300,"price":8.05,"orders":1},{"quantity":9000,"price":8.0,"orders":1},{"quantity":1200,"price":7.05,"orders":1},{"quantity":6000,"price":6.5,"orders":1},{"quantity":1200,"price":6.35,"orders":1}],"sell":[{"quantity":300,"price":13.95,"orders":1},{"quantity":300,"price":14.0,"orders":1},{"quantity":6000,"price":14.05,"orders":1},{"quantity":9000,"price":19.9,"orders":1},{"quantity":1200,"price":22.8,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":10.0,"volume":28500,"average_price":11.02,"oi":18900.0,"net_change":-9.6,"total_buy_quantity":39900.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1751622533503","oi_day_high":23100.0,"oi_day_low":18000.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":28.7,"high":33.1,"low":28.55,"close":33.55},"depth":{"buy":[{"quantity":2500,"price":32.9,"orders":1},{"quantity":2500,"price":32.85,"orders":1},{"quantity":2500,"price":32.7,"orders":1},{"quantity":2500,"price":32.65,"orders":1},{"quantity":2500,"price":32.5,"orders":1}],"sell":[{"quantity":2500,"price":33.65,"orders":1},{"quantity":2500,"price":33.7,"orders":1},{"quantity":5000,"price":33.95,"orders":2},{"quantity":2500,"price":34.0,"orders":1},{"quantity":2500,"price":34.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":33.55,"volume":320000,"average_price":30.4,"oi":677500.0,"net_change":5.05,"total_buy_quantity":182500.0,"total_sell_quantity":242500.0,"lower_circuit_limit":8.5,"upper_circuit_limit":48.5,"last_trade_time":"1751623182306","oi_day_high":737500.0,"oi_day_low":662500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1750.0,"high":1778.1,"low":1440.0,"close":1440.0},"depth":{"buy":[{"quantity":45,"price":1319.9,"orders":1},{"quantity":15,"price":1319.85,"orders":1},{"quantity":15,"price":1311.75,"orders":1},{"quantity":195,"price":1295.1,"orders":1},{"quantity":60,"price":1257.25,"orders":1}],"sell":[{"quantity":15,"price":1539.95,"orders":1},{"quantity":15,"price":1540.0,"orders":1},{"quantity":15,"price":1614.5,"orders":1},{"quantity":15,"price":1617.6,"orders":1},{"quantity":15,"price":1619.55,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1440.0,"volume":660,"average_price":1595.8,"oi":405.0,"net_change":-210.0,"total_buy_quantity":1230.0,"total_sell_quantity":1365.0,"lower_circuit_limit":538.85,"upper_circuit_limit":2761.15,"last_trade_time":"1751622812874","oi_day_high":450.0,"oi_day_low":390.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":14.8,"high":20.25,"low":13.95,"close":19.4},"depth":{"buy":[{"quantity":350,"price":17.5,"orders":1},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":350,"price":17.2,"orders":1},{"quantity":11200,"price":14.35,"orders":2}],"sell":[{"quantity":350,"price":19.1,"orders":1},{"quantity":350,"price":20.15,"orders":1},{"quantity":7700,"price":23.3,"orders":2},{"quantity":1400,"price":25.4,"orders":1},{"quantity":1050,"price":25.75,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":19.4,"volume":58450,"average_price":18.25,"oi":105700.0,"net_change":4.35,"total_buy_quantity":61250.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1751621927786","oi_day_high":105700.0,"oi_day_low":96250.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":40.0,"high":46.15,"low":35.75,"close":37.0},"depth":{"buy":[{"quantity":2175,"price":37.05,"orders":1},{"quantity":5075,"price":37.0,"orders":1},{"quantity":725,"price":36.15,"orders":1},{"quantity":725,"price":35.65,"orders":1},{"quantity":2175,"price":35.25,"orders":1}],"sell":[{"quantity":725,"price":39.75,"orders":1},{"quantity":2175,"price":39.8,"orders":1},{"quantity":725,"price":40.5,"orders":1},{"quantity":725,"price":40.65,"orders":1},{"quantity":7975,"price":41.05,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":37.0,"volume":47850,"average_price":40.82,"oi":118900.0,"net_change":-2.8,"total_buy_quantity":205175.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.8,"last_trade_time":"1751623194595","oi_day_high":118900.0,"oi_day_low":109475.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":40.55,"high":42.05,"low":35.5,"close":39.2},"depth":{"buy":[{"quantity":375,"price":38.85,"orders":1},{"quantity":375,"price":38.8,"orders":1},{"quantity":750,"price":38.7,"orders":2},{"quantity":375,"price":38.65,"orders":1},{"quantity":1875,"price":38.0,"orders":2}],"sell":[{"quantity":750,"price":40.0,"orders":2},{"quantity":375,"price":40.05,"orders":1},{"quantity":375,"price":40.1,"orders":1},{"quantity":750,"price":40.45,"orders":2},{"quantity":375,"price":40.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":39.2,"volume":114750,"average_price":38.19,"oi":157875.0,"net_change":-0.95,"total_buy_quantity":65625.0,"total_sell_quantity":66000.0,"lower_circuit_limit":7.15,"upper_circuit_limit":73.15,"last_trade_time":"1751623055259","oi_day_high":164250.0,"oi_day_low":144375.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":37.3,"high":41.4,"low":21.2,"close":24.4},"depth":{"buy":[{"quantity":2400,"price":21.05,"orders":2},{"quantity":12000,"price":21.0,"orders":1},{"quantity":3200,"price":20.45,"orders":1},{"quantity":800,"price":20.0,"orders":1},{"quantity":2400,"price":18.7,"orders":1}],"sell":[{"quantity":800,"price":24.5,"orders":1},{"quantity":1600,"price":26.95,"orders":1},{"quantity":1600,"price":28.45,"orders":1},{"quantity":12000,"price":30.15,"orders":1},{"quantity":3200,"price":30.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":24.4,"volume":186400,"average_price":27.54,"oi":160800.0,"net_change":-13.55,"total_buy_quantity":83200.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.25,"last_trade_time":"1751623153502","oi_day_high":168000.0,"oi_day_low":144800.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":17.05,"high":18.45,"low":10.35,"close":12.6},"depth":{"buy":[{"quantity":1100,"price":12.35,"orders":2},{"quantity":10450,"price":12.25,"orders":1},{"quantity":550,"price":10.75,"orders":1},{"quantity":16500,"price":10.2,"orders":1},{"quantity":550,"price":10.0,"orders":1}],"sell":[{"quantity":550,"price":12.95,"orders":1},{"quantity":11000,"price":14.3,"orders":1},{"quantity":550,"price":14.95,"orders":1},{"quantity":2200,"price":15.55,"orders":1},{"quantity":1650,"price":15.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":12.6,"volume":370150,"average_price":12.84,"oi":238150.0,"net_change":-6.1,"total_buy_quantity":286550.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1751623188255","oi_day_high":274450.0,"oi_day_low":238150.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":68401575,"price":0.1,"orders":166},{"quantity":83411325,"price":0.05,"orders":149},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":34665375,"price":0.15,"orders":114},{"quantity":47959725,"price":0.2,"orders":98},{"quantity":29161800,"price":0.25,"orders":56},{"quantity":17940225,"price":0.3,"orders":30},{"quantity":8934375,"price":0.35,"orders":17}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.15,"volume":21871350,"average_price":0.13,"oi":2.08206675E8,"net_change":0.0,"total_buy_quantity":1.518129E8,"total_sell_quantity":1.57745325E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1751623172277","oi_day_high":2.084211E8,"oi_day_low":2.072775E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.65,"high":4.7,"low":4.05,"close":4.5},"depth":{"buy":[{"quantity":20500,"price":4.45,"orders":5},{"quantity":28700,"price":4.4,"orders":7},{"quantity":24600,"price":4.35,"orders":6},{"quantity":16400,"price":4.3,"orders":4},{"quantity":20500,"price":4.25,"orders":3}],"sell":[{"quantity":24600,"price":4.55,"orders":6},{"quantity":12300,"price":4.6,"orders":3},{"quantity":24600,"price":4.65,"orders":6},{"quantity":20500,"price":4.7,"orders":5},{"quantity":45100,"price":4.75,"orders":6}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.5,"volume":2722400,"average_price":4.36,"oi":2788000.0,"net_change":-0.35,"total_buy_quantity":869200.0,"total_sell_quantity":717500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1751623187967","oi_day_high":2906900.0,"oi_day_low":2788000.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":7.8,"high":7.8,"low":5.7,"close":6.2},"depth":{"buy":[{"quantity":11000,"price":6.2,"orders":2},{"quantity":33000,"price":6.15,"orders":5},{"quantity":22000,"price":6.1,"orders":3},{"quantity":44000,"price":6.05,"orders":6},{"quantity":5500,"price":6.0,"orders":1}],"sell":[{"quantity":27500,"price":6.3,"orders":5},{"quantity":11000,"price":6.35,"orders":2},{"quantity":22000,"price":6.4,"orders":3},{"quantity":22000,"price":6.45,"orders":2},{"quantity":5500,"price":6.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":6.2,"volume":4092000,"average_price":6.46,"oi":7617500.0,"net_change":-2.0,"total_buy_quantity":852500.0,"total_sell_quantity":929500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751623155013","oi_day_high":7749500.0,"oi_day_low":7337000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":35.0,"high":36.85,"low":26.15,"close":26.6},"depth":{"buy":[{"quantity":400,"price":26.6,"orders":1},{"quantity":1600,"price":26.55,"orders":3},{"quantity":2400,"price":26.5,"orders":6},{"quantity":2000,"price":26.45,"orders":4},{"quantity":1200,"price":26.4,"orders":3}],"sell":[{"quantity":2800,"price":26.7,"orders":1},{"quantity":1200,"price":26.8,"orders":3},{"quantity":1600,"price":26.85,"orders":3},{"quantity":3600,"price":26.9,"orders":6},{"quantity":2800,"price":26.95,"orders":6}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":26.6,"volume":1218800,"average_price":30.35,"oi":1155600.0,"net_change":-8.55,"total_buy_quantity":273600.0,"total_sell_quantity":144800.0,"lower_circuit_limit":3.85,"upper_circuit_limit":66.45,"last_trade_time":"1751623196625","oi_day_high":1283200.0,"oi_day_low":1155600.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":7.0,"high":7.25,"low":6.1,"close":6.85},"depth":{"buy":[{"quantity":7600,"price":6.75,"orders":2},{"quantity":5700,"price":6.7,"orders":3},{"quantity":5700,"price":6.65,"orders":3},{"quantity":5700,"price":6.6,"orders":3},{"quantity":9500,"price":6.55,"orders":4}],"sell":[{"quantity":7600,"price":6.85,"orders":1},{"quantity":1900,"price":6.9,"orders":1},{"quantity":7600,"price":6.95,"orders":3},{"quantity":11400,"price":7.0,"orders":6},{"quantity":7600,"price":7.05,"orders":4}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":6.85,"volume":1567500,"average_price":6.77,"oi":959500.0,"net_change":-0.15,"total_buy_quantity":372400.0,"total_sell_quantity":503500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1751623199000","oi_day_high":982300.0,"oi_day_low":834100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":151.2,"high":172.5,"low":125.7,"close":152.0},"depth":{"buy":[{"quantity":100,"price":149.65,"orders":1},{"quantity":100,"price":149.5,"orders":1},{"quantity":100,"price":149.45,"orders":1},{"quantity":100,"price":148.0,"orders":1},{"quantity":100,"price":146.05,"orders":1}],"sell":[{"quantity":100,"price":155.5,"orders":1},{"quantity":100,"price":155.75,"orders":1},{"quantity":100,"price":155.8,"orders":1},{"quantity":100,"price":155.9,"orders":1},{"quantity":300,"price":155.95,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":152.0,"volume":52600,"average_price":150.63,"oi":57100.0,"net_change":5.5,"total_buy_quantity":24100.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":329.85,"last_trade_time":"1751623197966","oi_day_high":66000.0,"oi_day_low":57100.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":32.0,"high":32.0,"low":28.1,"close":28.45},"depth":{"buy":[{"quantity":1000,"price":27.45,"orders":1},{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":5000,"price":26.9,"orders":1},{"quantity":10000,"price":26.25,"orders":1}],"sell":[{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":3000,"price":31.0,"orders":1},{"quantity":4000,"price":31.15,"orders":1},{"quantity":10000,"price":31.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":28.45,"volume":20000,"average_price":30.08,"oi":91000.0,"net_change":0.95,"total_buy_quantity":94000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":3.2,"upper_circuit_limit":51.8,"last_trade_time":"1751623195071","oi_day_high":99000.0,"oi_day_low":91000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":31.35,"high":40.5,"low":29.65,"close":29.65},"depth":{"buy":[{"quantity":1700,"price":29.05,"orders":1},{"quantity":1700,"price":29.0,"orders":1},{"quantity":1700,"price":28.95,"orders":1},{"quantity":3400,"price":28.9,"orders":2},{"quantity":1700,"price":28.35,"orders":1}],"sell":[{"quantity":1700,"price":30.55,"orders":1},{"quantity":1700,"price":30.6,"orders":1},{"quantity":1700,"price":30.65,"orders":1},{"quantity":3400,"price":31.1,"orders":2},{"quantity":1700,"price":31.15,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":29.65,"volume":265200,"average_price":36.33,"oi":285600.0,"net_change":1.3,"total_buy_quantity":154700.0,"total_sell_quantity":195500.0,"lower_circuit_limit":6.75,"upper_circuit_limit":49.95,"last_trade_time":"1751622995045","oi_day_high":329800.0,"oi_day_low":282200.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.15,"high":3.6,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":20000,"price":3.15,"orders":4},{"quantity":25000,"price":3.1,"orders":5},{"quantity":45000,"price":3.05,"orders":7},{"quantity":30000,"price":3.0,"orders":5},{"quantity":30000,"price":2.95,"orders":4}],"sell":[{"quantity":45000,"price":3.2,"orders":5},{"quantity":100000,"price":3.25,"orders":8},{"quantity":115000,"price":3.3,"orders":12},{"quantity":50000,"price":3.35,"orders":6},{"quantity":20000,"price":3.4,"orders":3}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.2,"volume":2425000,"average_price":3.17,"oi":4365000.0,"net_change":0.1,"total_buy_quantity":1030000.0,"total_sell_quantity":1535000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1751623195903","oi_day_high":4385000.0,"oi_day_low":4300000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":13.2,"high":21.7,"low":13.2,"close":19.9},"depth":{"buy":[{"quantity":8250,"price":19.8,"orders":3},{"quantity":2750,"price":19.75,"orders":1},{"quantity":2750,"price":19.65,"orders":1},{"quantity":5500,"price":19.6,"orders":2},{"quantity":2750,"price":19.55,"orders":1}],"sell":[{"quantity":2750,"price":20.15,"orders":1},{"quantity":2750,"price":20.2,"orders":1},{"quantity":2750,"price":20.4,"orders":1},{"quantity":11000,"price":20.6,"orders":1},{"quantity":2750,"price":20.65,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":19.9,"volume":577500,"average_price":18.38,"oi":871750.0,"net_change":6.05,"total_buy_quantity":354750.0,"total_sell_quantity":291500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751622936478","oi_day_high":1058750.0,"oi_day_low":871750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.9,"high":3.55,"low":2.85,"close":3.2},"depth":{"buy":[{"quantity":27000,"price":3.15,"orders":2},{"quantity":27000,"price":3.1,"orders":2},{"quantity":27000,"price":3.05,"orders":2},{"quantity":27000,"price":3.0,"orders":2},{"quantity":27000,"price":2.95,"orders":2}],"sell":[{"quantity":54000,"price":3.25,"orders":4},{"quantity":40500,"price":3.3,"orders":3},{"quantity":40500,"price":3.35,"orders":3},{"quantity":13500,"price":3.4,"orders":1},{"quantity":13500,"price":3.45,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.2,"volume":985500,"average_price":3.15,"oi":2700000.0,"net_change":0.05,"total_buy_quantity":1282500.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1751622416978","oi_day_high":2875500.0,"oi_day_low":2632500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":36.8,"high":41.75,"low":35.3,"close":38.95},"depth":{"buy":[{"quantity":1000,"price":38.75,"orders":1},{"quantity":1000,"price":38.7,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":3000,"price":38.3,"orders":3},{"quantity":1000,"price":38.15,"orders":1}],"sell":[{"quantity":1000,"price":39.45,"orders":1},{"quantity":1000,"price":39.5,"orders":1},{"quantity":2000,"price":39.75,"orders":2},{"quantity":1000,"price":39.8,"orders":1},{"quantity":2000,"price":40.05,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":38.95,"volume":25000,"average_price":38.52,"oi":477000.0,"net_change":-0.1,"total_buy_quantity":98000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":10.45,"upper_circuit_limit":67.65,"last_trade_time":"1751623065710","oi_day_high":482000.0,"oi_day_low":476000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":8.5,"high":9.0,"low":6.6,"close":7.9},"depth":{"buy":[{"quantity":1100,"price":7.8,"orders":2},{"quantity":550,"price":7.75,"orders":1},{"quantity":550,"price":7.55,"orders":1},{"quantity":550,"price":7.5,"orders":1},{"quantity":1100,"price":7.45,"orders":2}],"sell":[{"quantity":1100,"price":7.95,"orders":2},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":8.1,"orders":1},{"quantity":1100,"price":8.15,"orders":2},{"quantity":550,"price":8.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":7.9,"volume":101750,"average_price":7.51,"oi":301400.0,"net_change":-0.7,"total_buy_quantity":114950.0,"total_sell_quantity":116050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1751623195710","oi_day_high":315700.0,"oi_day_low":299750.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":22.2,"high":23.5,"low":17.75,"close":18.8},"depth":{"buy":[{"quantity":850,"price":18.6,"orders":1},{"quantity":850,"price":18.45,"orders":1},{"quantity":1700,"price":18.4,"orders":2},{"quantity":1700,"price":18.35,"orders":2},{"quantity":1700,"price":18.25,"orders":1}],"sell":[{"quantity":850,"price":19.35,"orders":1},{"quantity":850,"price":19.45,"orders":1},{"quantity":850,"price":19.5,"orders":1},{"quantity":1700,"price":20.15,"orders":2},{"quantity":1700,"price":20.2,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":18.8,"volume":408000,"average_price":20.65,"oi":329800.0,"net_change":-4.95,"total_buy_quantity":175100.0,"total_sell_quantity":141100.0,"lower_circuit_limit":0.75,"upper_circuit_limit":46.75,"last_trade_time":"1751623183589","oi_day_high":369750.0,"oi_day_low":270300.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":8.9,"high":13.0,"low":8.55,"close":9.45},"depth":{"buy":[{"quantity":3000,"price":9.45,"orders":1},{"quantity":3000,"price":9.4,"orders":1},{"quantity":15000,"price":9.3,"orders":1},{"quantity":3000,"price":9.05,"orders":1},{"quantity":6000,"price":9.0,"orders":2}],"sell":[{"quantity":6000,"price":9.7,"orders":2},{"quantity":6000,"price":9.8,"orders":2},{"quantity":3000,"price":10.1,"orders":1},{"quantity":3000,"price":10.15,"orders":1},{"quantity":3000,"price":10.2,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":9.45,"volume":879000,"average_price":10.58,"oi":903000.0,"net_change":0.65,"total_buy_quantity":309000.0,"total_sell_quantity":366000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751623189524","oi_day_high":936000.0,"oi_day_low":897000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":15.25,"high":18.85,"low":15.25,"close":17.1},"depth":{"buy":[{"quantity":1250,"price":16.9,"orders":1},{"quantity":1250,"price":16.85,"orders":1},{"quantity":1250,"price":16.8,"orders":1},{"quantity":1250,"price":16.6,"orders":1},{"quantity":1250,"price":16.55,"orders":1}],"sell":[{"quantity":1250,"price":17.1,"orders":1},{"quantity":1250,"price":17.35,"orders":1},{"quantity":5000,"price":17.4,"orders":2},{"quantity":2500,"price":17.45,"orders":2},{"quantity":3750,"price":17.5,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":17.1,"volume":300000,"average_price":16.99,"oi":572500.0,"net_change":2.05,"total_buy_quantity":185000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751622991710","oi_day_high":645000.0,"oi_day_low":572500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":26.55,"high":31.95,"low":26.55,"close":27.0},"depth":{"buy":[{"quantity":550,"price":24.45,"orders":1},{"quantity":550,"price":23.95,"orders":1},{"quantity":2200,"price":22.9,"orders":1},{"quantity":11000,"price":22.75,"orders":1},{"quantity":2750,"price":21.8,"orders":1}],"sell":[{"quantity":550,"price":28.35,"orders":1},{"quantity":550,"price":28.4,"orders":1},{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.6,"orders":1},{"quantity":550,"price":28.9,"orders":1}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":27.0,"volume":14300,"average_price":29.89,"oi":48950.0,"net_change":0.6,"total_buy_quantity":73700.0,"total_sell_quantity":80300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1751623167983","oi_day_high":53350.0,"oi_day_low":47850.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":64.0,"high":64.0,"low":63.05,"close":63.05},"depth":{"buy":[{"quantity":4400,"price":65.3,"orders":3},{"quantity":400,"price":64.7,"orders":1},{"quantity":1600,"price":64.55,"orders":1},{"quantity":2000,"price":63.9,"orders":2},{"quantity":800,"price":63.0,"orders":1}],"sell":[{"quantity":400,"price":72.0,"orders":1},{"quantity":400,"price":72.05,"orders":1},{"quantity":2800,"price":74.5,"orders":2},{"quantity":2000,"price":75.15,"orders":1},{"quantity":4800,"price":75.95,"orders":2}]},"timestamp":"2025-07-04T22:36:02.764+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":63.05,"volume":800,"average_price":63.52,"oi":302800.0,"net_change":-1.85,"total_buy_quantity":38800.0,"total_sell_quantity":34000.0,"lower_circuit_limit":21.35,"upper_circuit_limit":108.45,"last_trade_time":"1751605961278","oi_day_high":302800.0,"oi_day_low":302800.0}}}