{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":25.0,"high":25.0,"low":11.2,"close":11.35},"depth":{"buy":[{"quantity":400,"price":11.3,"orders":1},{"quantity":800,"price":11.25,"orders":2},{"quantity":1200,"price":11.2,"orders":3},{"quantity":1600,"price":11.15,"orders":3},{"quantity":800,"price":11.1,"orders":2}],"sell":[{"quantity":1200,"price":11.45,"orders":3},{"quantity":2000,"price":11.5,"orders":5},{"quantity":2800,"price":11.55,"orders":6},{"quantity":800,"price":11.6,"orders":2},{"quantity":1600,"price":11.65,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":11.35,"volume":2593200,"average_price":14.19,"oi":526400.0,"net_change":-17.6,"total_buy_quantity":745200.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1746439195032","oi_day_high":558400.0,"oi_day_low":452800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":6.75,"high":8.2,"low":6.4,"close":7.1},"depth":{"buy":[{"quantity":1800,"price":7.0,"orders":1},{"quantity":7200,"price":6.95,"orders":3},{"quantity":5400,"price":6.9,"orders":1},{"quantity":3600,"price":6.85,"orders":1},{"quantity":5400,"price":6.8,"orders":1}],"sell":[{"quantity":3600,"price":7.1,"orders":2},{"quantity":7200,"price":7.15,"orders":3},{"quantity":3600,"price":7.2,"orders":2},{"quantity":5400,"price":7.25,"orders":2},{"quantity":1800,"price":7.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":7.1,"volume":991800,"average_price":7.36,"oi":1299600.0,"net_change":1.2,"total_buy_quantity":390600.0,"total_sell_quantity":401400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746439140002","oi_day_high":1346400.0,"oi_day_low":1263600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":162.85,"high":169.2,"low":127.0,"close":132.9},"depth":{"buy":[{"quantity":125,"price":136.6,"orders":1},{"quantity":250,"price":136.55,"orders":1},{"quantity":500,"price":121.35,"orders":1},{"quantity":625,"price":118.65,"orders":1},{"quantity":2125,"price":118.55,"orders":1}],"sell":[{"quantity":125,"price":140.85,"orders":1},{"quantity":250,"price":140.95,"orders":1},{"quantity":375,"price":151.85,"orders":1},{"quantity":1250,"price":153.15,"orders":1},{"quantity":625,"price":153.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":132.9,"volume":14125,"average_price":149.65,"oi":15125.0,"net_change":-39.35,"total_buy_quantity":19000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":42.05,"upper_circuit_limit":302.45,"last_trade_time":"1746438833037","oi_day_high":15250.0,"oi_day_low":13875.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":18.95,"high":30.5,"low":17.3,"close":24.4},"depth":{"buy":[{"quantity":3600,"price":24.25,"orders":2},{"quantity":1200,"price":24.2,"orders":1},{"quantity":2400,"price":24.15,"orders":2},{"quantity":6000,"price":24.1,"orders":4},{"quantity":3600,"price":24.05,"orders":2}],"sell":[{"quantity":1200,"price":24.45,"orders":1},{"quantity":1200,"price":24.5,"orders":1},{"quantity":4800,"price":24.55,"orders":2},{"quantity":1200,"price":24.65,"orders":1},{"quantity":12000,"price":24.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":24.4,"volume":5269200,"average_price":25.05,"oi":692400.0,"net_change":9.3,"total_buy_quantity":346800.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.7,"last_trade_time":"1746439194380","oi_day_high":838800.0,"oi_day_low":642000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":4.0,"high":4.0,"low":4.0,"close":4.0},"depth":{"buy":[{"quantity":2500,"price":2.3,"orders":1},{"quantity":2500,"price":2.15,"orders":1},{"quantity":2500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":5.5,"orders":1},{"quantity":2500,"price":5.7,"orders":1},{"quantity":2500,"price":5.8,"orders":1},{"quantity":2500,"price":5.85,"orders":1},{"quantity":12500,"price":6.5,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":4.0,"volume":0,"average_price":0.0,"oi":567500.0,"net_change":0.0,"total_buy_quantity":7500.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1746178963000","oi_day_high":567500.0,"oi_day_low":567500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":273.1,"high":295.6,"low":235.45,"close":248.65},"depth":{"buy":[{"quantity":100,"price":248.4,"orders":1},{"quantity":100,"price":248.35,"orders":1},{"quantity":100,"price":247.65,"orders":1},{"quantity":100,"price":247.6,"orders":1},{"quantity":200,"price":247.55,"orders":1}],"sell":[{"quantity":100,"price":250.0,"orders":1},{"quantity":100,"price":251.45,"orders":1},{"quantity":100,"price":251.5,"orders":1},{"quantity":300,"price":251.95,"orders":2},{"quantity":200,"price":253.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":248.65,"volume":104000,"average_price":269.69,"oi":47400.0,"net_change":-28.2,"total_buy_quantity":12300.0,"total_sell_quantity":9700.0,"lower_circuit_limit":68.55,"upper_circuit_limit":485.15,"last_trade_time":"1746439183619","oi_day_high":52900.0,"oi_day_low":38100.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.25,"high":2.35,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":22500,"price":1.85,"orders":2},{"quantity":270000,"price":1.8,"orders":15},{"quantity":315000,"price":1.75,"orders":15},{"quantity":255000,"price":1.7,"orders":12},{"quantity":165000,"price":1.65,"orders":7}],"sell":[{"quantity":367500,"price":1.9,"orders":11},{"quantity":472500,"price":1.95,"orders":17},{"quantity":397500,"price":2.0,"orders":13},{"quantity":472500,"price":2.05,"orders":18},{"quantity":450000,"price":2.1,"orders":15}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.85,"volume":18562500,"average_price":1.96,"oi":9795000.0,"net_change":0.2,"total_buy_quantity":2917500.0,"total_sell_quantity":4777500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1746439189217","oi_day_high":1.01175E7,"oi_day_low":8685000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":4.0,"high":4.4,"low":2.6,"close":3.25},"depth":{"buy":[{"quantity":21175,"price":3.15,"orders":7},{"quantity":50050,"price":3.1,"orders":13},{"quantity":57750,"price":3.05,"orders":15},{"quantity":77000,"price":3.0,"orders":22},{"quantity":34650,"price":2.95,"orders":10}],"sell":[{"quantity":3850,"price":3.2,"orders":2},{"quantity":80850,"price":3.25,"orders":18},{"quantity":80850,"price":3.3,"orders":17},{"quantity":63525,"price":3.35,"orders":13},{"quantity":32725,"price":3.4,"orders":9}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.25,"volume":6854925,"average_price":3.36,"oi":7203350.0,"net_change":-1.85,"total_buy_quantity":900900.0,"total_sell_quantity":1572725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746439193050","oi_day_high":7422800.0,"oi_day_low":6319775.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":32.0,"high":45.95,"low":30.5,"close":40.6},"depth":{"buy":[{"quantity":1100,"price":40.55,"orders":2},{"quantity":550,"price":40.4,"orders":1},{"quantity":550,"price":40.15,"orders":1},{"quantity":550,"price":40.1,"orders":1},{"quantity":1100,"price":40.05,"orders":1}],"sell":[{"quantity":550,"price":40.8,"orders":1},{"quantity":550,"price":40.85,"orders":1},{"quantity":550,"price":40.9,"orders":1},{"quantity":550,"price":40.95,"orders":1},{"quantity":1100,"price":41.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":40.6,"volume":1092300,"average_price":39.9,"oi":528000.0,"net_change":10.0,"total_buy_quantity":118250.0,"total_sell_quantity":155650.0,"lower_circuit_limit":4.05,"upper_circuit_limit":57.15,"last_trade_time":"1746439188225","oi_day_high":658350.0,"oi_day_low":528000.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":11.15,"high":13.95,"low":10.0,"close":13.3},"depth":{"buy":[{"quantity":10000,"price":13.3,"orders":5},{"quantity":22000,"price":13.25,"orders":7},{"quantity":16000,"price":13.2,"orders":5},{"quantity":20000,"price":13.15,"orders":6},{"quantity":10000,"price":13.1,"orders":2}],"sell":[{"quantity":6000,"price":13.4,"orders":3},{"quantity":10000,"price":13.45,"orders":5},{"quantity":10000,"price":13.5,"orders":5},{"quantity":8000,"price":13.55,"orders":3},{"quantity":6000,"price":13.6,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":13.3,"volume":3516000,"average_price":12.75,"oi":2332000.0,"net_change":2.3,"total_buy_quantity":1126000.0,"total_sell_quantity":394000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1746439159040","oi_day_high":2550000.0,"oi_day_low":2240000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":11.35,"high":15.25,"low":7.0,"close":14.7},"depth":{"buy":[{"quantity":2250,"price":14.55,"orders":3},{"quantity":3750,"price":14.5,"orders":5},{"quantity":4500,"price":14.45,"orders":5},{"quantity":2250,"price":14.4,"orders":3},{"quantity":1500,"price":14.35,"orders":2}],"sell":[{"quantity":1500,"price":14.75,"orders":2},{"quantity":1500,"price":14.8,"orders":2},{"quantity":2250,"price":14.85,"orders":3},{"quantity":3750,"price":14.9,"orders":5},{"quantity":3750,"price":14.95,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":14.7,"volume":1166250,"average_price":10.49,"oi":728250.0,"net_change":3.65,"total_buy_quantity":675000.0,"total_sell_quantity":172500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746439195187","oi_day_high":751500.0,"oi_day_low":712500.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":24.65,"high":24.65,"low":13.4,"close":13.45},"depth":{"buy":[{"quantity":1000,"price":13.4,"orders":1},{"quantity":1000,"price":13.35,"orders":1},{"quantity":2000,"price":13.3,"orders":2},{"quantity":4000,"price":13.25,"orders":3},{"quantity":1000,"price":13.15,"orders":1}],"sell":[{"quantity":1000,"price":13.6,"orders":1},{"quantity":1000,"price":13.7,"orders":1},{"quantity":3000,"price":13.75,"orders":2},{"quantity":1000,"price":13.8,"orders":1},{"quantity":1000,"price":13.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":13.45,"volume":441000,"average_price":16.34,"oi":210000.0,"net_change":-12.3,"total_buy_quantity":262000.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":45.75,"last_trade_time":"1746439181921","oi_day_high":223000.0,"oi_day_low":198000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":167.35,"high":262.75,"low":155.3,"close":254.0},"depth":{"buy":[{"quantity":100,"price":253.65,"orders":1},{"quantity":100,"price":253.6,"orders":1},{"quantity":100,"price":252.5,"orders":1},{"quantity":100,"price":252.45,"orders":1},{"quantity":400,"price":252.05,"orders":3}],"sell":[{"quantity":100,"price":254.0,"orders":1},{"quantity":1100,"price":255.0,"orders":1},{"quantity":100,"price":255.2,"orders":1},{"quantity":100,"price":255.6,"orders":1},{"quantity":200,"price":255.75,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":254.0,"volume":1013000,"average_price":228.23,"oi":292200.0,"net_change":97.35,"total_buy_quantity":29300.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":512.55,"last_trade_time":"1746439199881","oi_day_high":336400.0,"oi_day_low":292200.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":12.0,"high":21.1,"low":12.0,"close":20.5},"depth":{"buy":[{"quantity":5000,"price":20.4,"orders":2},{"quantity":2500,"price":20.35,"orders":1},{"quantity":2500,"price":20.3,"orders":1},{"quantity":25000,"price":20.15,"orders":2},{"quantity":12500,"price":19.6,"orders":1}],"sell":[{"quantity":2500,"price":21.0,"orders":1},{"quantity":2500,"price":21.05,"orders":1},{"quantity":10000,"price":21.15,"orders":4},{"quantity":2500,"price":21.2,"orders":1},{"quantity":27500,"price":21.35,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":20.5,"volume":837500,"average_price":17.31,"oi":355000.0,"net_change":9.5,"total_buy_quantity":235000.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1746438847959","oi_day_high":432500.0,"oi_day_low":355000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":5.9,"high":8.5,"low":5.3,"close":7.2},"depth":{"buy":[{"quantity":9400,"price":7.1,"orders":4},{"quantity":11750,"price":7.05,"orders":4},{"quantity":9400,"price":7.0,"orders":3},{"quantity":7050,"price":6.95,"orders":2},{"quantity":21150,"price":6.9,"orders":4}],"sell":[{"quantity":4700,"price":7.2,"orders":2},{"quantity":4700,"price":7.25,"orders":1},{"quantity":2350,"price":7.3,"orders":1},{"quantity":7050,"price":7.35,"orders":2},{"quantity":28200,"price":7.4,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":7.2,"volume":1163250,"average_price":6.98,"oi":733200.0,"net_change":0.8,"total_buy_quantity":505250.0,"total_sell_quantity":401850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746439196350","oi_day_high":768450.0,"oi_day_low":618050.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":16.7,"high":17.9,"low":15.5,"close":16.25},"depth":{"buy":[{"quantity":2500,"price":16.15,"orders":2},{"quantity":1250,"price":16.1,"orders":1},{"quantity":1250,"price":16.05,"orders":1},{"quantity":1250,"price":16.0,"orders":1},{"quantity":3750,"price":15.95,"orders":2}],"sell":[{"quantity":1250,"price":16.35,"orders":1},{"quantity":2500,"price":16.4,"orders":2},{"quantity":6250,"price":16.45,"orders":4},{"quantity":2500,"price":16.5,"orders":2},{"quantity":1250,"price":16.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":16.25,"volume":275000,"average_price":16.82,"oi":430000.0,"net_change":-2.6,"total_buy_quantity":218750.0,"total_sell_quantity":182500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1746439032402","oi_day_high":430000.0,"oi_day_low":397500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":21.85,"high":21.85,"low":17.65,"close":17.85},"depth":{"buy":[{"quantity":1800,"price":17.6,"orders":1},{"quantity":1800,"price":17.55,"orders":1},{"quantity":7200,"price":16.45,"orders":1},{"quantity":16200,"price":16.2,"orders":1},{"quantity":18000,"price":15.85,"orders":1}],"sell":[{"quantity":1800,"price":17.9,"orders":1},{"quantity":3600,"price":17.95,"orders":2},{"quantity":3600,"price":18.1,"orders":2},{"quantity":1800,"price":18.15,"orders":1},{"quantity":3600,"price":18.3,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":17.85,"volume":61200,"average_price":18.4,"oi":59400.0,"net_change":-10.0,"total_buy_quantity":77400.0,"total_sell_quantity":171000.0,"lower_circuit_limit":6.55,"upper_circuit_limit":47.85,"last_trade_time":"1746438825466","oi_day_high":68400.0,"oi_day_low":59400.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":2.25,"high":4.05,"low":2.05,"close":3.55},"depth":{"buy":[{"quantity":13000,"price":3.55,"orders":4},{"quantity":5200,"price":3.5,"orders":2},{"quantity":15600,"price":3.45,"orders":5},{"quantity":20800,"price":3.4,"orders":4},{"quantity":13000,"price":3.35,"orders":4}],"sell":[{"quantity":10400,"price":3.65,"orders":4},{"quantity":7800,"price":3.7,"orders":3},{"quantity":13000,"price":3.75,"orders":4},{"quantity":7800,"price":3.8,"orders":3},{"quantity":23400,"price":3.85,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":3.55,"volume":722800,"average_price":3.13,"oi":1081600.0,"net_change":1.25,"total_buy_quantity":889200.0,"total_sell_quantity":595400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1746439198318","oi_day_high":1216800.0,"oi_day_low":1081600.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":15.05,"high":16.2,"low":13.2,"close":15.25},"depth":{"buy":[{"quantity":2300,"price":15.1,"orders":2},{"quantity":6900,"price":15.05,"orders":5},{"quantity":10350,"price":15.0,"orders":8},{"quantity":2300,"price":14.95,"orders":2},{"quantity":2300,"price":14.9,"orders":2}],"sell":[{"quantity":2300,"price":15.25,"orders":2},{"quantity":4600,"price":15.3,"orders":4},{"quantity":12650,"price":15.35,"orders":6},{"quantity":5750,"price":15.4,"orders":5},{"quantity":3450,"price":15.45,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":15.25,"volume":4965700,"average_price":15.2,"oi":4414850.0,"net_change":1.15,"total_buy_quantity":336950.0,"total_sell_quantity":819950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1746439197408","oi_day_high":5156600.0,"oi_day_low":4402200.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":209.0,"high":225.35,"low":192.95,"close":205.3},"depth":{"buy":[{"quantity":200,"price":206.1,"orders":2},{"quantity":200,"price":206.05,"orders":2},{"quantity":100,"price":206.0,"orders":1},{"quantity":100,"price":205.5,"orders":1},{"quantity":100,"price":205.4,"orders":1}],"sell":[{"quantity":100,"price":208.1,"orders":1},{"quantity":100,"price":208.25,"orders":1},{"quantity":100,"price":209.85,"orders":1},{"quantity":100,"price":209.9,"orders":1},{"quantity":200,"price":209.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":205.3,"volume":12700,"average_price":208.68,"oi":21400.0,"net_change":-32.35,"total_buy_quantity":9500.0,"total_sell_quantity":13800.0,"lower_circuit_limit":107.65,"upper_circuit_limit":367.65,"last_trade_time":"1746439140500","oi_day_high":21800.0,"oi_day_low":20100.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":37.7,"high":39.75,"low":30.85,"close":40.1},"depth":{"buy":[{"quantity":2000,"price":39.75,"orders":2},{"quantity":1000,"price":39.7,"orders":1},{"quantity":1000,"price":39.6,"orders":1},{"quantity":3000,"price":39.05,"orders":3},{"quantity":6000,"price":39.0,"orders":2}],"sell":[{"quantity":2000,"price":40.05,"orders":2},{"quantity":1000,"price":40.2,"orders":1},{"quantity":1000,"price":40.4,"orders":1},{"quantity":1000,"price":40.5,"orders":1},{"quantity":5000,"price":40.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":40.1,"volume":1133000,"average_price":34.92,"oi":449000.0,"net_change":-1.55,"total_buy_quantity":105000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":13.65,"upper_circuit_limit":69.65,"last_trade_time":"1746439199282","oi_day_high":449000.0,"oi_day_low":382000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":455.0,"high":519.95,"low":400.0,"close":509.9},"depth":{"buy":[{"quantity":75,"price":491.05,"orders":1},{"quantity":75,"price":490.9,"orders":1},{"quantity":150,"price":490.05,"orders":1},{"quantity":150,"price":480.1,"orders":1},{"quantity":150,"price":466.1,"orders":1}],"sell":[{"quantity":150,"price":506.35,"orders":2},{"quantity":450,"price":506.5,"orders":1},{"quantity":75,"price":511.0,"orders":1},{"quantity":75,"price":518.95,"orders":1},{"quantity":225,"price":519.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":509.9,"volume":4875,"average_price":481.97,"oi":6150.0,"net_change":23.5,"total_buy_quantity":6075.0,"total_sell_quantity":6450.0,"lower_circuit_limit":23.95,"upper_circuit_limit":948.85,"last_trade_time":"1746439166387","oi_day_high":6300.0,"oi_day_low":5250.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":25,"price":1461.6,"orders":1},{"quantity":100,"price":1461.55,"orders":1},{"quantity":250,"price":1430.05,"orders":1},{"quantity":250,"price":1389.6,"orders":1},{"quantity":75,"price":1389.1,"orders":1}],"sell":[{"quantity":25,"price":1652.75,"orders":1},{"quantity":125,"price":1668.3,"orders":1},{"quantity":75,"price":1704.3,"orders":1},{"quantity":250,"price":1727.7,"orders":1},{"quantity":100,"price":1817.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":825.0,"total_sell_quantity":1575.0,"lower_circuit_limit":1007.45,"upper_circuit_limit":2838.05,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":101.3,"high":134.95,"low":94.5,"close":123.45},"depth":{"buy":[{"quantity":150,"price":122.35,"orders":1},{"quantity":150,"price":122.3,"orders":1},{"quantity":150,"price":122.2,"orders":1},{"quantity":450,"price":122.05,"orders":2},{"quantity":150,"price":122.0,"orders":1}],"sell":[{"quantity":150,"price":123.45,"orders":1},{"quantity":150,"price":123.95,"orders":1},{"quantity":1500,"price":124.0,"orders":1},{"quantity":150,"price":125.95,"orders":1},{"quantity":150,"price":126.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":123.45,"volume":56550,"average_price":116.05,"oi":34050.0,"net_change":27.7,"total_buy_quantity":28650.0,"total_sell_quantity":30750.0,"lower_circuit_limit":11.25,"upper_circuit_limit":180.25,"last_trade_time":"1746439172209","oi_day_high":36600.0,"oi_day_low":32550.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":65.95,"high":72.15,"low":58.65,"close":59.75},"depth":{"buy":[{"quantity":400,"price":59.6,"orders":1},{"quantity":400,"price":59.55,"orders":1},{"quantity":800,"price":59.5,"orders":2},{"quantity":400,"price":59.45,"orders":1},{"quantity":800,"price":59.4,"orders":2}],"sell":[{"quantity":400,"price":59.85,"orders":1},{"quantity":800,"price":59.9,"orders":2},{"quantity":2000,"price":59.95,"orders":5},{"quantity":5200,"price":60.0,"orders":4},{"quantity":800,"price":60.05,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":59.75,"volume":385200,"average_price":64.08,"oi":502000.0,"net_change":-1.65,"total_buy_quantity":34400.0,"total_sell_quantity":107600.0,"lower_circuit_limit":16.55,"upper_circuit_limit":106.25,"last_trade_time":"1746439153946","oi_day_high":524000.0,"oi_day_low":498000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":51.35,"high":55.9,"low":35.4,"close":54.0},"depth":{"buy":[{"quantity":625,"price":53.4,"orders":1},{"quantity":625,"price":53.35,"orders":1},{"quantity":625,"price":53.3,"orders":1},{"quantity":1250,"price":52.9,"orders":1},{"quantity":625,"price":52.85,"orders":1}],"sell":[{"quantity":625,"price":53.75,"orders":1},{"quantity":1875,"price":53.8,"orders":1},{"quantity":625,"price":54.05,"orders":1},{"quantity":1250,"price":54.5,"orders":1},{"quantity":1250,"price":54.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":54.0,"volume":571875,"average_price":43.32,"oi":194375.0,"net_change":-17.85,"total_buy_quantity":158750.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.8,"last_trade_time":"1746439170482","oi_day_high":203750.0,"oi_day_low":75625.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":80.25,"high":98.8,"low":76.5,"close":78.5},"depth":{"buy":[{"quantity":150,"price":77.1,"orders":1},{"quantity":300,"price":77.05,"orders":1},{"quantity":150,"price":77.0,"orders":1},{"quantity":300,"price":76.55,"orders":1},{"quantity":300,"price":76.1,"orders":1}],"sell":[{"quantity":300,"price":80.0,"orders":2},{"quantity":150,"price":80.5,"orders":1},{"quantity":150,"price":81.0,"orders":1},{"quantity":150,"price":85.0,"orders":1},{"quantity":150,"price":85.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":78.5,"volume":377250,"average_price":84.68,"oi":449550.0,"net_change":-7.7,"total_buy_quantity":28350.0,"total_sell_quantity":29400.0,"lower_circuit_limit":14.3,"upper_circuit_limit":158.1,"last_trade_time":"1746439187771","oi_day_high":485250.0,"oi_day_low":449550.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":23.5,"high":23.5,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":850,"price":16.05,"orders":1},{"quantity":1700,"price":16.0,"orders":1},{"quantity":2550,"price":12.05,"orders":1},{"quantity":25500,"price":11.65,"orders":1},{"quantity":25500,"price":9.8,"orders":1}],"sell":[{"quantity":850,"price":24.4,"orders":1},{"quantity":25500,"price":24.45,"orders":1},{"quantity":3400,"price":24.95,"orders":1},{"quantity":25500,"price":26.7,"orders":1},{"quantity":8500,"price":27.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":18.0,"volume":1700,"average_price":20.75,"oi":17850.0,"net_change":-5.5,"total_buy_quantity":144500.0,"total_sell_quantity":72250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1746431163612","oi_day_high":17850.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":135.95,"high":137.95,"low":116.0,"close":123.7},"depth":{"buy":[{"quantity":50,"price":122.5,"orders":1},{"quantity":700,"price":122.0,"orders":1},{"quantity":50,"price":121.55,"orders":1},{"quantity":50,"price":121.5,"orders":1},{"quantity":50,"price":120.1,"orders":1}],"sell":[{"quantity":50,"price":124.3,"orders":1},{"quantity":100,"price":124.4,"orders":2},{"quantity":100,"price":124.45,"orders":1},{"quantity":50,"price":125.85,"orders":1},{"quantity":50,"price":125.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":123.7,"volume":60650,"average_price":126.81,"oi":147850.0,"net_change":-9.15,"total_buy_quantity":11050.0,"total_sell_quantity":20600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.25,"last_trade_time":"1746439195815","oi_day_high":148250.0,"oi_day_low":137400.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":60.0,"high":60.05,"low":42.7,"close":55.3},"depth":{"buy":[{"quantity":175,"price":55.15,"orders":1},{"quantity":350,"price":55.1,"orders":2},{"quantity":350,"price":55.0,"orders":2},{"quantity":175,"price":52.8,"orders":1},{"quantity":175,"price":52.75,"orders":1}],"sell":[{"quantity":175,"price":55.5,"orders":1},{"quantity":350,"price":55.75,"orders":2},{"quantity":175,"price":55.95,"orders":1},{"quantity":350,"price":56.05,"orders":1},{"quantity":175,"price":56.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":55.3,"volume":543200,"average_price":50.71,"oi":533750.0,"net_change":-7.95,"total_buy_quantity":99225.0,"total_sell_quantity":46025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.5,"last_trade_time":"1746439174971","oi_day_high":554575.0,"oi_day_low":520975.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":235.0,"high":235.0,"low":110.6,"close":116.0},"depth":{"buy":[{"quantity":250,"price":115.6,"orders":2},{"quantity":250,"price":115.55,"orders":1},{"quantity":375,"price":114.1,"orders":1},{"quantity":250,"price":114.05,"orders":1},{"quantity":375,"price":113.05,"orders":1}],"sell":[{"quantity":125,"price":116.95,"orders":1},{"quantity":250,"price":117.0,"orders":2},{"quantity":375,"price":117.45,"orders":1},{"quantity":125,"price":117.5,"orders":1},{"quantity":375,"price":117.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":116.0,"volume":351875,"average_price":147.16,"oi":95000.0,"net_change":-132.2,"total_buy_quantity":32750.0,"total_sell_quantity":20375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":451.55,"last_trade_time":"1746439197336","oi_day_high":96500.0,"oi_day_low":76250.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":34.3,"high":34.3,"low":26.6,"close":26.6},"depth":{"buy":[{"quantity":2000,"price":26.75,"orders":2},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":2000,"price":26.45,"orders":1}],"sell":[{"quantity":2000,"price":27.05,"orders":2},{"quantity":2000,"price":27.15,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":2000,"price":27.55,"orders":1},{"quantity":1000,"price":27.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":26.6,"volume":38000,"average_price":30.5,"oi":201000.0,"net_change":-6.85,"total_buy_quantity":89000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":11.75,"upper_circuit_limit":55.15,"last_trade_time":"1746439045772","oi_day_high":213000.0,"oi_day_low":201000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":253.85,"high":253.85,"low":194.35,"close":215.5},"depth":{"buy":[{"quantity":100,"price":215.65,"orders":1},{"quantity":200,"price":215.5,"orders":2},{"quantity":100,"price":215.25,"orders":1},{"quantity":100,"price":215.2,"orders":1},{"quantity":100,"price":211.0,"orders":1}],"sell":[{"quantity":100,"price":216.65,"orders":1},{"quantity":200,"price":216.7,"orders":2},{"quantity":100,"price":217.95,"orders":1},{"quantity":200,"price":218.0,"orders":2},{"quantity":100,"price":219.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":215.5,"volume":167400,"average_price":218.83,"oi":116400.0,"net_change":12.35,"total_buy_quantity":17700.0,"total_sell_quantity":24900.0,"lower_circuit_limit":49.8,"upper_circuit_limit":356.5,"last_trade_time":"1746439197576","oi_day_high":119300.0,"oi_day_low":102200.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":35.95,"high":42.5,"low":34.65,"close":38.25},"depth":{"buy":[{"quantity":500,"price":37.8,"orders":1},{"quantity":500,"price":37.75,"orders":1},{"quantity":1000,"price":37.65,"orders":1},{"quantity":1000,"price":37.35,"orders":2},{"quantity":500,"price":37.3,"orders":1}],"sell":[{"quantity":500,"price":38.2,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":38.25,"volume":519500,"average_price":39.31,"oi":627000.0,"net_change":5.0,"total_buy_quantity":75500.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1746439108094","oi_day_high":631500.0,"oi_day_low":516000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":8.25,"high":8.55,"low":7.3,"close":8.15},"depth":{"buy":[{"quantity":5850,"price":8.15,"orders":2},{"quantity":2925,"price":8.1,"orders":1},{"quantity":2925,"price":8.05,"orders":1},{"quantity":2925,"price":8.0,"orders":1},{"quantity":2925,"price":7.95,"orders":1}],"sell":[{"quantity":8775,"price":8.3,"orders":3},{"quantity":2925,"price":8.35,"orders":1},{"quantity":2925,"price":8.4,"orders":1},{"quantity":17550,"price":8.45,"orders":2},{"quantity":2925,"price":8.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":8.15,"volume":1500525,"average_price":7.82,"oi":605475.0,"net_change":0.15,"total_buy_quantity":421200.0,"total_sell_quantity":450450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746439156735","oi_day_high":678600.0,"oi_day_low":602550.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":12.15,"high":12.15,"low":8.55,"close":10.45},"depth":{"buy":[{"quantity":3000,"price":10.3,"orders":2},{"quantity":3000,"price":10.25,"orders":1},{"quantity":1500,"price":10.2,"orders":1},{"quantity":1500,"price":10.15,"orders":1},{"quantity":1500,"price":10.1,"orders":1}],"sell":[{"quantity":7500,"price":10.45,"orders":3},{"quantity":4500,"price":10.5,"orders":3},{"quantity":4500,"price":10.55,"orders":2},{"quantity":1500,"price":10.6,"orders":1},{"quantity":1500,"price":10.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":10.45,"volume":409500,"average_price":10.42,"oi":298500.0,"net_change":-2.35,"total_buy_quantity":292500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1746439156129","oi_day_high":303000.0,"oi_day_low":264000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":130.0,"high":146.35,"low":80.55,"close":87.95},"depth":{"buy":[{"quantity":350,"price":88.45,"orders":1},{"quantity":350,"price":88.2,"orders":1},{"quantity":700,"price":88.05,"orders":1},{"quantity":700,"price":87.25,"orders":1},{"quantity":1750,"price":86.9,"orders":1}],"sell":[{"quantity":350,"price":89.75,"orders":1},{"quantity":350,"price":89.8,"orders":1},{"quantity":350,"price":90.0,"orders":1},{"quantity":350,"price":90.25,"orders":1},{"quantity":350,"price":90.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":87.95,"volume":108850,"average_price":110.32,"oi":143150.0,"net_change":-34.7,"total_buy_quantity":16450.0,"total_sell_quantity":40600.0,"lower_circuit_limit":66.25,"upper_circuit_limit":179.05,"last_trade_time":"1746439000426","oi_day_high":159250.0,"oi_day_low":141400.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":103.35,"high":103.95,"low":73.25,"close":77.05},"depth":{"buy":[{"quantity":350,"price":77.3,"orders":1},{"quantity":350,"price":77.25,"orders":1},{"quantity":350,"price":76.6,"orders":1},{"quantity":350,"price":75.75,"orders":1},{"quantity":350,"price":75.7,"orders":1}],"sell":[{"quantity":700,"price":78.0,"orders":2},{"quantity":350,"price":78.4,"orders":1},{"quantity":700,"price":79.15,"orders":1},{"quantity":350,"price":80.3,"orders":1},{"quantity":1750,"price":80.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":77.05,"volume":91700,"average_price":80.08,"oi":26250.0,"net_change":-40.8,"total_buy_quantity":58450.0,"total_sell_quantity":52150.0,"lower_circuit_limit":34.1,"upper_circuit_limit":201.6,"last_trade_time":"1746439153939","oi_day_high":26600.0,"oi_day_low":15400.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":67.6,"high":71.0,"low":47.05,"close":47.05},"depth":{"buy":[{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.0,"orders":1},{"quantity":500,"price":46.25,"orders":1},{"quantity":250,"price":45.0,"orders":1},{"quantity":250,"price":44.55,"orders":1}],"sell":[{"quantity":250,"price":48.5,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":500,"price":49.9,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":750,"price":55.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":47.05,"volume":32250,"average_price":56.16,"oi":161500.0,"net_change":-23.75,"total_buy_quantity":35500.0,"total_sell_quantity":47000.0,"lower_circuit_limit":21.3,"upper_circuit_limit":120.3,"last_trade_time":"1746439179356","oi_day_high":164250.0,"oi_day_low":161500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":226.8,"high":237.25,"low":209.45,"close":221.8},"depth":{"buy":[{"quantity":150,"price":215.5,"orders":1},{"quantity":150,"price":215.45,"orders":1},{"quantity":150,"price":215.1,"orders":1},{"quantity":300,"price":215.05,"orders":1},{"quantity":300,"price":214.05,"orders":1}],"sell":[{"quantity":150,"price":217.05,"orders":1},{"quantity":150,"price":217.45,"orders":1},{"quantity":150,"price":217.5,"orders":1},{"quantity":300,"price":217.95,"orders":1},{"quantity":300,"price":218.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":221.8,"volume":4350,"average_price":227.19,"oi":60300.0,"net_change":-37.95,"total_buy_quantity":11100.0,"total_sell_quantity":18300.0,"lower_circuit_limit":129.55,"upper_circuit_limit":389.95,"last_trade_time":"1746437705251","oi_day_high":61200.0,"oi_day_low":60150.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":35.0,"high":35.9,"low":20.95,"close":22.45},"depth":{"buy":[{"quantity":1000,"price":22.2,"orders":1},{"quantity":2000,"price":22.15,"orders":2},{"quantity":1000,"price":22.1,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.65,"orders":1}],"sell":[{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":2000,"price":22.7,"orders":2},{"quantity":1000,"price":22.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":22.45,"volume":1594000,"average_price":26.12,"oi":291000.0,"net_change":-2.2,"total_buy_quantity":151000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":45.65,"last_trade_time":"1746439199337","oi_day_high":323000.0,"oi_day_low":261000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":20.0,"high":20.2,"low":12.75,"close":12.8},"depth":{"buy":[{"quantity":1750,"price":13.0,"orders":2},{"quantity":1750,"price":12.95,"orders":2},{"quantity":1750,"price":12.85,"orders":1},{"quantity":875,"price":12.8,"orders":1},{"quantity":1750,"price":12.65,"orders":1}],"sell":[{"quantity":1750,"price":13.2,"orders":2},{"quantity":875,"price":13.3,"orders":1},{"quantity":2625,"price":13.35,"orders":2},{"quantity":875,"price":13.55,"orders":1},{"quantity":875,"price":13.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":12.8,"volume":953750,"average_price":16.3,"oi":535500.0,"net_change":-11.05,"total_buy_quantity":140875.0,"total_sell_quantity":113750.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1746439121900","oi_day_high":574000.0,"oi_day_low":515375.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":3.85,"high":4.5,"low":3.7,"close":4.5},"depth":{"buy":[{"quantity":9650,"price":4.4,"orders":2},{"quantity":4825,"price":4.35,"orders":1},{"quantity":9650,"price":4.3,"orders":2},{"quantity":4825,"price":4.25,"orders":1},{"quantity":4825,"price":4.2,"orders":1}],"sell":[{"quantity":14475,"price":4.55,"orders":3},{"quantity":14475,"price":4.6,"orders":2},{"quantity":19300,"price":4.65,"orders":3},{"quantity":14475,"price":4.7,"orders":2},{"quantity":14475,"price":4.75,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":4.5,"volume":135100,"average_price":3.94,"oi":260550.0,"net_change":-0.05,"total_buy_quantity":757525.0,"total_sell_quantity":723750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1746438000003","oi_day_high":279850.0,"oi_day_low":236425.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":93.9,"high":109.7,"low":87.55,"close":90.2},"depth":{"buy":[{"quantity":350,"price":88.35,"orders":1},{"quantity":350,"price":88.3,"orders":1},{"quantity":700,"price":88.25,"orders":1},{"quantity":350,"price":87.85,"orders":1},{"quantity":1750,"price":84.45,"orders":1}],"sell":[{"quantity":350,"price":89.8,"orders":1},{"quantity":350,"price":89.85,"orders":1},{"quantity":700,"price":89.95,"orders":1},{"quantity":700,"price":90.95,"orders":2},{"quantity":350,"price":91.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":90.2,"volume":16800,"average_price":93.78,"oi":21000.0,"net_change":-18.35,"total_buy_quantity":17850.0,"total_sell_quantity":39550.0,"lower_circuit_limit":40.6,"upper_circuit_limit":176.5,"last_trade_time":"1746436983795","oi_day_high":21350.0,"oi_day_low":18550.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":88.45,"high":118.05,"low":88.45,"close":117.2},"depth":{"buy":[{"quantity":400,"price":116.5,"orders":1},{"quantity":400,"price":116.35,"orders":1},{"quantity":400,"price":116.25,"orders":1},{"quantity":400,"price":116.1,"orders":1},{"quantity":800,"price":116.05,"orders":1}],"sell":[{"quantity":400,"price":119.9,"orders":1},{"quantity":400,"price":119.95,"orders":1},{"quantity":400,"price":120.15,"orders":1},{"quantity":400,"price":120.2,"orders":1},{"quantity":400,"price":121.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":117.2,"volume":20000,"average_price":105.68,"oi":30400.0,"net_change":33.55,"total_buy_quantity":28800.0,"total_sell_quantity":41600.0,"lower_circuit_limit":19.75,"upper_circuit_limit":147.55,"last_trade_time":"1746439014155","oi_day_high":32400.0,"oi_day_low":28800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":11.65,"high":13.05,"low":11.25,"close":12.3},"depth":{"buy":[{"quantity":24375,"price":12.35,"orders":4},{"quantity":14625,"price":12.3,"orders":3},{"quantity":19500,"price":12.25,"orders":3},{"quantity":4875,"price":12.2,"orders":1},{"quantity":34125,"price":12.15,"orders":3}],"sell":[{"quantity":4875,"price":12.45,"orders":1},{"quantity":4875,"price":12.5,"orders":1},{"quantity":4875,"price":12.6,"orders":1},{"quantity":24375,"price":12.65,"orders":2},{"quantity":4875,"price":12.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":12.3,"volume":492375,"average_price":12.27,"oi":1326000.0,"net_change":3.95,"total_buy_quantity":604500.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746439161693","oi_day_high":1404000.0,"oi_day_low":1311375.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.55,"high":10.45,"low":7.75,"close":7.95},"depth":{"buy":[{"quantity":9000,"price":7.9,"orders":3},{"quantity":18000,"price":7.85,"orders":5},{"quantity":6000,"price":7.8,"orders":2},{"quantity":15000,"price":7.75,"orders":4},{"quantity":24000,"price":7.7,"orders":3}],"sell":[{"quantity":3000,"price":7.95,"orders":1},{"quantity":24000,"price":8.0,"orders":6},{"quantity":21000,"price":8.05,"orders":6},{"quantity":33000,"price":8.1,"orders":7},{"quantity":21000,"price":8.15,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":7.95,"volume":3021000,"average_price":8.77,"oi":1509000.0,"net_change":-0.15,"total_buy_quantity":339000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1746439186538","oi_day_high":1509000.0,"oi_day_low":1353000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":71.85,"high":94.0,"low":70.45,"close":73.0},"depth":{"buy":[{"quantity":200,"price":72.6,"orders":1},{"quantity":200,"price":72.55,"orders":1},{"quantity":200,"price":72.2,"orders":1},{"quantity":200,"price":72.15,"orders":1},{"quantity":200,"price":72.1,"orders":1}],"sell":[{"quantity":200,"price":73.25,"orders":1},{"quantity":200,"price":73.5,"orders":1},{"quantity":200,"price":73.9,"orders":1},{"quantity":400,"price":73.95,"orders":1},{"quantity":200,"price":75.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":73.0,"volume":791200,"average_price":84.29,"oi":159400.0,"net_change":12.95,"total_buy_quantity":42400.0,"total_sell_quantity":44600.0,"lower_circuit_limit":20.45,"upper_circuit_limit":168.75,"last_trade_time":"1746439199939","oi_day_high":210200.0,"oi_day_low":149800.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.8,"high":9.85,"low":6.35,"close":9.8},"depth":{"buy":[{"quantity":8850,"price":9.6,"orders":3},{"quantity":2950,"price":9.55,"orders":1},{"quantity":2950,"price":9.5,"orders":1},{"quantity":23600,"price":9.45,"orders":3},{"quantity":17700,"price":9.4,"orders":2}],"sell":[{"quantity":2950,"price":9.75,"orders":1},{"quantity":2950,"price":9.8,"orders":1},{"quantity":8850,"price":9.95,"orders":2},{"quantity":8850,"price":10.0,"orders":2},{"quantity":2950,"price":10.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":9.8,"volume":1067900,"average_price":7.92,"oi":300900.0,"net_change":2.75,"total_buy_quantity":386450.0,"total_sell_quantity":418900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1746439194572","oi_day_high":427750.0,"oi_day_low":277300.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":17.65,"high":35.45,"low":17.35,"close":32.75},"depth":{"buy":[{"quantity":500,"price":32.35,"orders":1},{"quantity":500,"price":32.3,"orders":1},{"quantity":500,"price":32.25,"orders":1},{"quantity":1500,"price":32.2,"orders":2},{"quantity":2000,"price":32.15,"orders":3}],"sell":[{"quantity":500,"price":32.75,"orders":1},{"quantity":7500,"price":32.8,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":1000,"price":32.9,"orders":2},{"quantity":500,"price":32.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":32.75,"volume":4069500,"average_price":27.42,"oi":2093500.0,"net_change":16.0,"total_buy_quantity":256000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.6,"last_trade_time":"1746439198042","oi_day_high":2356500.0,"oi_day_low":2056500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":60.0,"high":60.0,"low":50.6,"close":55.25},"depth":{"buy":[{"quantity":350,"price":54.65,"orders":1},{"quantity":350,"price":54.6,"orders":1},{"quantity":350,"price":54.55,"orders":1},{"quantity":350,"price":54.35,"orders":1},{"quantity":350,"price":54.3,"orders":1}],"sell":[{"quantity":700,"price":56.6,"orders":2},{"quantity":350,"price":56.65,"orders":1},{"quantity":1050,"price":56.75,"orders":2},{"quantity":350,"price":56.95,"orders":1},{"quantity":700,"price":57.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":55.25,"volume":142450,"average_price":55.75,"oi":92400.0,"net_change":-0.5,"total_buy_quantity":65800.0,"total_sell_quantity":62650.0,"lower_circuit_limit":16.35,"upper_circuit_limit":95.15,"last_trade_time":"1746439052314","oi_day_high":106750.0,"oi_day_low":78400.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":109.55,"high":119.0,"low":101.45,"close":117.9},"depth":{"buy":[{"quantity":200,"price":112.0,"orders":1},{"quantity":200,"price":111.95,"orders":1},{"quantity":200,"price":111.85,"orders":1},{"quantity":200,"price":111.75,"orders":1},{"quantity":200,"price":111.6,"orders":1}],"sell":[{"quantity":200,"price":113.8,"orders":1},{"quantity":200,"price":113.9,"orders":1},{"quantity":800,"price":116.85,"orders":1},{"quantity":600,"price":124.7,"orders":1},{"quantity":1000,"price":124.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":117.9,"volume":5400,"average_price":109.89,"oi":63000.0,"net_change":0.5,"total_buy_quantity":13400.0,"total_sell_quantity":24800.0,"lower_circuit_limit":56.15,"upper_circuit_limit":178.65,"last_trade_time":"1746438314807","oi_day_high":63000.0,"oi_day_low":62400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":120.0,"high":120.05,"low":85.0,"close":86.25},"depth":{"buy":[{"quantity":200,"price":85.85,"orders":2},{"quantity":100,"price":85.8,"orders":1},{"quantity":100,"price":85.1,"orders":1},{"quantity":100,"price":85.05,"orders":1},{"quantity":100,"price":85.0,"orders":1}],"sell":[{"quantity":100,"price":86.75,"orders":1},{"quantity":100,"price":86.8,"orders":1},{"quantity":100,"price":87.8,"orders":1},{"quantity":100,"price":87.85,"orders":1},{"quantity":300,"price":87.95,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":86.25,"volume":78600,"average_price":95.19,"oi":91100.0,"net_change":-48.1,"total_buy_quantity":21000.0,"total_sell_quantity":15500.0,"lower_circuit_limit":8.5,"upper_circuit_limit":260.2,"last_trade_time":"1746439191753","oi_day_high":98400.0,"oi_day_low":87300.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":35.65,"high":35.65,"low":23.25,"close":26.45},"depth":{"buy":[{"quantity":550,"price":26.25,"orders":1},{"quantity":7150,"price":26.2,"orders":4},{"quantity":1650,"price":26.15,"orders":3},{"quantity":1100,"price":26.1,"orders":2},{"quantity":2200,"price":26.05,"orders":3}],"sell":[{"quantity":550,"price":26.4,"orders":1},{"quantity":1650,"price":26.45,"orders":2},{"quantity":2750,"price":26.5,"orders":2},{"quantity":3300,"price":26.55,"orders":5},{"quantity":1650,"price":26.6,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":26.45,"volume":2902350,"average_price":26.8,"oi":2069100.0,"net_change":-9.2,"total_buy_quantity":238700.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.75,"last_trade_time":"1746439184459","oi_day_high":2140050.0,"oi_day_low":1961850.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":10.2,"high":11.15,"low":9.45,"close":10.2},"depth":{"buy":[{"quantity":6600,"price":10.1,"orders":3},{"quantity":6600,"price":10.05,"orders":4},{"quantity":41250,"price":10.0,"orders":6},{"quantity":8250,"price":9.95,"orders":5},{"quantity":1650,"price":9.9,"orders":1}],"sell":[{"quantity":18150,"price":10.2,"orders":4},{"quantity":11550,"price":10.25,"orders":7},{"quantity":11550,"price":10.3,"orders":6},{"quantity":8250,"price":10.35,"orders":4},{"quantity":3300,"price":10.45,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":10.2,"volume":4402200,"average_price":10.24,"oi":4662900.0,"net_change":0.4,"total_buy_quantity":333300.0,"total_sell_quantity":551100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746439197824","oi_day_high":4786650.0,"oi_day_low":4623300.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":4.0,"high":5.2,"low":3.05,"close":3.35},"depth":{"buy":[{"quantity":3000,"price":3.25,"orders":1},{"quantity":15000,"price":3.2,"orders":2},{"quantity":3000,"price":3.15,"orders":1},{"quantity":39000,"price":3.1,"orders":3},{"quantity":6000,"price":3.05,"orders":2}],"sell":[{"quantity":3000,"price":3.35,"orders":1},{"quantity":6000,"price":3.4,"orders":2},{"quantity":3000,"price":3.5,"orders":1},{"quantity":3000,"price":3.55,"orders":1},{"quantity":3000,"price":3.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":3.35,"volume":8157000,"average_price":3.76,"oi":1.1802E7,"net_change":-0.25,"total_buy_quantity":486000.0,"total_sell_quantity":1323000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1746439195030","oi_day_high":1.1802E7,"oi_day_low":1.071E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":134.0,"high":163.2,"low":132.25,"close":139.15},"depth":{"buy":[{"quantity":75,"price":138.5,"orders":1},{"quantity":150,"price":138.45,"orders":2},{"quantity":150,"price":138.4,"orders":2},{"quantity":75,"price":138.3,"orders":1},{"quantity":150,"price":138.05,"orders":1}],"sell":[{"quantity":75,"price":139.7,"orders":1},{"quantity":150,"price":139.85,"orders":1},{"quantity":75,"price":139.9,"orders":1},{"quantity":75,"price":139.95,"orders":1},{"quantity":75,"price":140.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":139.15,"volume":91650,"average_price":145.73,"oi":76800.0,"net_change":5.75,"total_buy_quantity":26700.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.9,"last_trade_time":"1746439189442","oi_day_high":82950.0,"oi_day_low":76800.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":20.15,"high":21.25,"low":17.45,"close":18.4},"depth":{"buy":[{"quantity":3000,"price":18.55,"orders":2},{"quantity":3000,"price":18.5,"orders":2},{"quantity":3000,"price":18.45,"orders":1},{"quantity":3000,"price":18.25,"orders":1},{"quantity":3000,"price":18.05,"orders":1}],"sell":[{"quantity":1500,"price":18.7,"orders":1},{"quantity":1500,"price":18.75,"orders":1},{"quantity":7500,"price":20.05,"orders":1},{"quantity":4500,"price":20.2,"orders":1},{"quantity":15000,"price":20.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":18.4,"volume":157500,"average_price":18.99,"oi":1302000.0,"net_change":-1.4,"total_buy_quantity":189000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1746438473275","oi_day_high":1324500.0,"oi_day_low":1302000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":28.05,"high":40.5,"low":26.55,"close":39.75},"depth":{"buy":[{"quantity":325,"price":39.2,"orders":1},{"quantity":325,"price":39.15,"orders":1},{"quantity":325,"price":39.1,"orders":1},{"quantity":650,"price":39.05,"orders":1},{"quantity":325,"price":38.6,"orders":1}],"sell":[{"quantity":325,"price":39.75,"orders":1},{"quantity":325,"price":39.8,"orders":1},{"quantity":650,"price":39.9,"orders":2},{"quantity":650,"price":39.95,"orders":1},{"quantity":325,"price":40.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":39.75,"volume":106600,"average_price":32.67,"oi":91975.0,"net_change":11.1,"total_buy_quantity":76700.0,"total_sell_quantity":64350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1746439176338","oi_day_high":91975.0,"oi_day_low":76375.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":164.0,"high":183.95,"low":131.6,"close":134.85},"depth":{"buy":[{"quantity":450,"price":133.1,"orders":2},{"quantity":450,"price":133.05,"orders":1},{"quantity":900,"price":132.4,"orders":2},{"quantity":225,"price":132.35,"orders":1},{"quantity":225,"price":132.25,"orders":1}],"sell":[{"quantity":225,"price":133.9,"orders":1},{"quantity":225,"price":133.95,"orders":1},{"quantity":225,"price":134.0,"orders":1},{"quantity":225,"price":134.55,"orders":1},{"quantity":675,"price":134.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":134.85,"volume":117900,"average_price":152.74,"oi":87300.0,"net_change":-26.85,"total_buy_quantity":24975.0,"total_sell_quantity":20700.0,"lower_circuit_limit":46.6,"upper_circuit_limit":276.8,"last_trade_time":"1746439022725","oi_day_high":91800.0,"oi_day_low":84150.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":10.65,"high":11.3,"low":8.05,"close":9.0},"depth":{"buy":[{"quantity":5600,"price":8.9,"orders":2},{"quantity":16800,"price":8.8,"orders":2},{"quantity":2800,"price":8.75,"orders":1},{"quantity":2800,"price":8.7,"orders":1},{"quantity":30800,"price":8.65,"orders":3}],"sell":[{"quantity":11200,"price":9.05,"orders":3},{"quantity":2800,"price":9.1,"orders":1},{"quantity":5600,"price":9.15,"orders":1},{"quantity":2800,"price":9.2,"orders":1},{"quantity":2800,"price":9.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":9.0,"volume":599200,"average_price":9.08,"oi":2018800.0,"net_change":-2.25,"total_buy_quantity":372400.0,"total_sell_quantity":392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1746439054681","oi_day_high":2069200.0,"oi_day_low":1999200.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":255.0,"high":320.0,"low":208.2,"close":298.0},"depth":{"buy":[{"quantity":125,"price":298.0,"orders":1},{"quantity":125,"price":297.0,"orders":1},{"quantity":125,"price":295.85,"orders":1},{"quantity":125,"price":295.05,"orders":1},{"quantity":375,"price":295.0,"orders":2}],"sell":[{"quantity":125,"price":299.95,"orders":1},{"quantity":500,"price":300.0,"orders":3},{"quantity":875,"price":302.0,"orders":4},{"quantity":125,"price":302.95,"orders":1},{"quantity":750,"price":303.0,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":298.0,"volume":729625,"average_price":275.39,"oi":283000.0,"net_change":52.8,"total_buy_quantity":29250.0,"total_sell_quantity":36625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":585.2,"last_trade_time":"1746439183597","oi_day_high":289750.0,"oi_day_low":277000.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":20.6,"high":25.0,"low":19.3,"close":21.9},"depth":{"buy":[{"quantity":375,"price":21.75,"orders":1},{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.4,"orders":1},{"quantity":1500,"price":21.25,"orders":2},{"quantity":1125,"price":20.5,"orders":2}],"sell":[{"quantity":375,"price":22.15,"orders":1},{"quantity":750,"price":22.7,"orders":1},{"quantity":750,"price":22.75,"orders":1},{"quantity":750,"price":23.15,"orders":1},{"quantity":750,"price":23.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":21.9,"volume":66750,"average_price":22.39,"oi":49500.0,"net_change":-5.55,"total_buy_quantity":84750.0,"total_sell_quantity":59250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.2,"last_trade_time":"1746439119290","oi_day_high":54750.0,"oi_day_low":45375.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":14.75,"high":14.75,"low":14.05,"close":14.35},"depth":{"buy":[{"quantity":4462,"price":14.1,"orders":1},{"quantity":8924,"price":14.05,"orders":2},{"quantity":4462,"price":13.95,"orders":1},{"quantity":4462,"price":13.9,"orders":1},{"quantity":4462,"price":13.75,"orders":1}],"sell":[{"quantity":13386,"price":14.35,"orders":2},{"quantity":8924,"price":14.45,"orders":1},{"quantity":4462,"price":14.5,"orders":1},{"quantity":4462,"price":14.55,"orders":1},{"quantity":4462,"price":14.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":14.35,"volume":35696,"average_price":14.42,"oi":414966.0,"net_change":-1.05,"total_buy_quantity":397118.0,"total_sell_quantity":450662.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746439043065","oi_day_high":419428.0,"oi_day_low":414966.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":14.85,"high":14.85,"low":13.45,"close":13.6},"depth":{"buy":[{"quantity":2650,"price":13.0,"orders":1},{"quantity":7950,"price":12.95,"orders":3},{"quantity":2650,"price":12.8,"orders":1},{"quantity":10600,"price":12.7,"orders":1},{"quantity":26500,"price":12.4,"orders":1}],"sell":[{"quantity":2650,"price":13.4,"orders":1},{"quantity":5300,"price":13.45,"orders":2},{"quantity":2650,"price":13.6,"orders":1},{"quantity":2650,"price":13.65,"orders":1},{"quantity":2650,"price":13.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":13.6,"volume":26500,"average_price":13.66,"oi":148400.0,"net_change":-3.75,"total_buy_quantity":227900.0,"total_sell_quantity":275600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1746438136955","oi_day_high":153700.0,"oi_day_low":145750.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":647.2,"high":665.0,"low":577.65,"close":630.2},"depth":{"buy":[{"quantity":50,"price":632.15,"orders":1},{"quantity":50,"price":632.1,"orders":1},{"quantity":100,"price":632.05,"orders":1},{"quantity":100,"price":628.05,"orders":1},{"quantity":100,"price":624.05,"orders":1}],"sell":[{"quantity":50,"price":648.8,"orders":1},{"quantity":50,"price":648.85,"orders":1},{"quantity":50,"price":649.0,"orders":1},{"quantity":50,"price":705.45,"orders":1},{"quantity":50,"price":713.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":630.2,"volume":2000,"average_price":628.56,"oi":36500.0,"net_change":13.8,"total_buy_quantity":2850.0,"total_sell_quantity":3550.0,"lower_circuit_limit":227.65,"upper_circuit_limit":1005.15,"last_trade_time":"1746438925025","oi_day_high":37050.0,"oi_day_low":36450.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":4.4,"high":4.4,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":38500,"price":1.9,"orders":7},{"quantity":55000,"price":1.85,"orders":9},{"quantity":60500,"price":1.8,"orders":8},{"quantity":22000,"price":1.75,"orders":5},{"quantity":11000,"price":1.7,"orders":2}],"sell":[{"quantity":8250,"price":1.95,"orders":1},{"quantity":24750,"price":2.0,"orders":6},{"quantity":35750,"price":2.05,"orders":5},{"quantity":22000,"price":2.1,"orders":7},{"quantity":13750,"price":2.15,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":1.95,"volume":1628000,"average_price":2.68,"oi":745250.0,"net_change":-3.2,"total_buy_quantity":882750.0,"total_sell_quantity":836000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1746439189402","oi_day_high":756250.0,"oi_day_low":508750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":149.45,"high":150.25,"low":132.5,"close":137.9},"depth":{"buy":[{"quantity":250,"price":137.6,"orders":1},{"quantity":500,"price":137.55,"orders":1},{"quantity":250,"price":135.4,"orders":1},{"quantity":500,"price":135.05,"orders":1},{"quantity":1250,"price":132.9,"orders":1}],"sell":[{"quantity":250,"price":139.9,"orders":1},{"quantity":500,"price":139.95,"orders":1},{"quantity":250,"price":142.4,"orders":1},{"quantity":500,"price":142.45,"orders":1},{"quantity":1250,"price":144.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":137.9,"volume":4250,"average_price":140.46,"oi":15000.0,"net_change":-24.5,"total_buy_quantity":14000.0,"total_sell_quantity":24500.0,"lower_circuit_limit":73.3,"upper_circuit_limit":251.5,"last_trade_time":"1746437944181","oi_day_high":15000.0,"oi_day_low":14500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":26000,"price":0.7,"orders":1},{"quantity":702000,"price":0.65,"orders":8},{"quantity":2132000,"price":0.6,"orders":10},{"quantity":1846000,"price":0.55,"orders":3},{"quantity":2678000,"price":0.5,"orders":9}],"sell":[{"quantity":676000,"price":0.75,"orders":20},{"quantity":364000,"price":0.8,"orders":10},{"quantity":572000,"price":0.85,"orders":6},{"quantity":312000,"price":0.9,"orders":3},{"quantity":182000,"price":0.95,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.75,"volume":8346000,"average_price":0.74,"oi":2.3322E7,"net_change":-0.05,"total_buy_quantity":2.5714E7,"total_sell_quantity":3016000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1746439032718","oi_day_high":2.3556E7,"oi_day_low":2.2386E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":89.1,"high":94.95,"low":79.0,"close":90.3},"depth":{"buy":[{"quantity":275,"price":91.25,"orders":1},{"quantity":275,"price":91.2,"orders":1},{"quantity":1375,"price":87.8,"orders":1},{"quantity":1375,"price":87.65,"orders":1},{"quantity":1100,"price":82.5,"orders":1}],"sell":[{"quantity":275,"price":93.35,"orders":1},{"quantity":550,"price":93.4,"orders":2},{"quantity":275,"price":93.65,"orders":1},{"quantity":275,"price":93.8,"orders":1},{"quantity":275,"price":94.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":90.3,"volume":19525,"average_price":89.83,"oi":28600.0,"net_change":-10.0,"total_buy_quantity":42350.0,"total_sell_quantity":48950.0,"lower_circuit_limit":26.95,"upper_circuit_limit":173.65,"last_trade_time":"1746438844958","oi_day_high":29700.0,"oi_day_low":26675.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":557.25,"high":581.3,"low":470.05,"close":470.05},"depth":{"buy":[{"quantity":750,"price":485.4,"orders":1},{"quantity":150,"price":485.35,"orders":1},{"quantity":150,"price":485.25,"orders":1},{"quantity":150,"price":485.15,"orders":1},{"quantity":150,"price":485.05,"orders":1}],"sell":[{"quantity":150,"price":500.5,"orders":1},{"quantity":150,"price":500.55,"orders":1},{"quantity":150,"price":500.6,"orders":1},{"quantity":150,"price":500.65,"orders":1},{"quantity":750,"price":511.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":470.05,"volume":4050,"average_price":539.91,"oi":21900.0,"net_change":9.05,"total_buy_quantity":15300.0,"total_sell_quantity":12300.0,"lower_circuit_limit":267.0,"upper_circuit_limit":655.0,"last_trade_time":"1746427646691","oi_day_high":23100.0,"oi_day_low":21900.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":52.6,"high":62.9,"low":52.4,"close":53.15},"depth":{"buy":[{"quantity":450,"price":52.1,"orders":1},{"quantity":900,"price":52.05,"orders":1},{"quantity":450,"price":51.9,"orders":1},{"quantity":2250,"price":50.75,"orders":1},{"quantity":2250,"price":50.3,"orders":1}],"sell":[{"quantity":450,"price":53.5,"orders":1},{"quantity":450,"price":53.55,"orders":1},{"quantity":450,"price":53.6,"orders":1},{"quantity":450,"price":53.8,"orders":1},{"quantity":450,"price":54.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":53.15,"volume":112050,"average_price":57.07,"oi":74250.0,"net_change":0.55,"total_buy_quantity":69300.0,"total_sell_quantity":85500.0,"lower_circuit_limit":4.6,"upper_circuit_limit":100.6,"last_trade_time":"1746438300283","oi_day_high":79200.0,"oi_day_low":63900.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":383.55,"high":397.4,"low":359.2,"close":371.2},"depth":{"buy":[{"quantity":125,"price":352.45,"orders":1},{"quantity":125,"price":352.4,"orders":1},{"quantity":250,"price":352.05,"orders":1},{"quantity":125,"price":348.65,"orders":1},{"quantity":250,"price":348.05,"orders":1}],"sell":[{"quantity":250,"price":363.4,"orders":2},{"quantity":125,"price":363.45,"orders":1},{"quantity":250,"price":363.5,"orders":2},{"quantity":250,"price":363.95,"orders":1},{"quantity":125,"price":366.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":371.2,"volume":2500,"average_price":375.61,"oi":24750.0,"net_change":-18.65,"total_buy_quantity":2375.0,"total_sell_quantity":10500.0,"lower_circuit_limit":157.95,"upper_circuit_limit":621.75,"last_trade_time":"1746433854805","oi_day_high":24875.0,"oi_day_low":24625.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":24.2,"high":25.5,"low":16.4,"close":19.0},"depth":{"buy":[{"quantity":650,"price":18.5,"orders":1},{"quantity":2600,"price":18.3,"orders":2},{"quantity":650,"price":18.25,"orders":1},{"quantity":3250,"price":18.2,"orders":3},{"quantity":2600,"price":18.1,"orders":2}],"sell":[{"quantity":1300,"price":18.95,"orders":2},{"quantity":1300,"price":19.0,"orders":1},{"quantity":650,"price":19.1,"orders":1},{"quantity":1300,"price":19.15,"orders":1},{"quantity":1950,"price":19.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":19.0,"volume":508300,"average_price":20.32,"oi":328250.0,"net_change":-5.0,"total_buy_quantity":152750.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.65,"last_trade_time":"1746439179296","oi_day_high":378950.0,"oi_day_low":328250.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":5.0,"high":7.6,"low":5.0,"close":7.05},"depth":{"buy":[{"quantity":12900,"price":6.95,"orders":2},{"quantity":6450,"price":6.9,"orders":2},{"quantity":16125,"price":6.85,"orders":4},{"quantity":6450,"price":6.8,"orders":2},{"quantity":9675,"price":6.75,"orders":2}],"sell":[{"quantity":3225,"price":7.0,"orders":1},{"quantity":12900,"price":7.05,"orders":3},{"quantity":9675,"price":7.1,"orders":1},{"quantity":6450,"price":7.15,"orders":1},{"quantity":3225,"price":7.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":7.05,"volume":861075,"average_price":6.79,"oi":1935000.0,"net_change":2.1,"total_buy_quantity":551475.0,"total_sell_quantity":744975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1746439177917","oi_day_high":1938225.0,"oi_day_low":1889850.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":2078.1,"high":2078.1,"low":2078.1,"close":2078.1},"depth":{"buy":[{"quantity":100,"price":2116.75,"orders":1},{"quantity":25,"price":2116.7,"orders":1},{"quantity":25,"price":2116.4,"orders":1},{"quantity":100,"price":2116.1,"orders":1},{"quantity":125,"price":2076.6,"orders":1}],"sell":[{"quantity":25,"price":2361.05,"orders":1},{"quantity":25,"price":2361.1,"orders":1},{"quantity":100,"price":2361.15,"orders":1},{"quantity":250,"price":2362.6,"orders":1},{"quantity":100,"price":2405.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":2078.1,"volume":25,"average_price":2078.1,"oi":425.0,"net_change":252.55,"total_buy_quantity":1950.0,"total_sell_quantity":1725.0,"lower_circuit_limit":851.65,"upper_circuit_limit":3939.0,"last_trade_time":"1746438883813","oi_day_high":425.0,"oi_day_low":425.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":14.55,"high":20.25,"low":13.45,"close":19.25},"depth":{"buy":[{"quantity":875,"price":19.25,"orders":1},{"quantity":5250,"price":19.2,"orders":5},{"quantity":1750,"price":19.15,"orders":2},{"quantity":1750,"price":19.1,"orders":2},{"quantity":2625,"price":19.05,"orders":2}],"sell":[{"quantity":875,"price":19.4,"orders":1},{"quantity":2625,"price":19.45,"orders":3},{"quantity":1750,"price":19.5,"orders":2},{"quantity":3500,"price":19.55,"orders":3},{"quantity":1750,"price":19.6,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":19.25,"volume":733250,"average_price":17.99,"oi":534625.0,"net_change":5.4,"total_buy_quantity":325500.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1746439190479","oi_day_high":540750.0,"oi_day_low":418250.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":9.75,"high":13.05,"low":9.75,"close":12.15},"depth":{"buy":[{"quantity":1550,"price":12.9,"orders":1},{"quantity":3100,"price":12.85,"orders":1},{"quantity":1550,"price":12.75,"orders":1},{"quantity":3100,"price":12.65,"orders":1},{"quantity":3100,"price":12.45,"orders":1}],"sell":[{"quantity":4650,"price":13.35,"orders":2},{"quantity":3100,"price":13.55,"orders":1},{"quantity":23250,"price":15.65,"orders":1},{"quantity":62000,"price":16.3,"orders":1},{"quantity":62000,"price":16.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":12.15,"volume":51150,"average_price":11.74,"oi":229400.0,"net_change":1.3,"total_buy_quantity":210800.0,"total_sell_quantity":158100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1746436191386","oi_day_high":229400.0,"oi_day_low":218550.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":38.1,"high":38.5,"low":26.4,"close":28.75},"depth":{"buy":[{"quantity":325,"price":28.15,"orders":1},{"quantity":325,"price":28.1,"orders":1},{"quantity":975,"price":27.95,"orders":2},{"quantity":325,"price":27.75,"orders":1},{"quantity":325,"price":27.7,"orders":1}],"sell":[{"quantity":650,"price":28.9,"orders":2},{"quantity":650,"price":29.05,"orders":1},{"quantity":325,"price":29.2,"orders":1},{"quantity":325,"price":29.35,"orders":1},{"quantity":3250,"price":29.9,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":28.75,"volume":73125,"average_price":30.84,"oi":81900.0,"net_change":-12.3,"total_buy_quantity":71825.0,"total_sell_quantity":63375.0,"lower_circuit_limit":2.7,"upper_circuit_limit":79.4,"last_trade_time":"1746439097159","oi_day_high":90025.0,"oi_day_low":80275.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":126480000,"price":0.1,"orders":633},{"quantity":247600000,"price":0.05,"orders":402},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8240000,"price":0.15,"orders":90},{"quantity":102720000,"price":0.2,"orders":289},{"quantity":52840000,"price":0.25,"orders":135},{"quantity":33600000,"price":0.3,"orders":78},{"quantity":13400000,"price":0.35,"orders":52}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.15,"volume":121840000,"average_price":0.14,"oi":4.0996E8,"net_change":0.0,"total_buy_quantity":3.7408E8,"total_sell_quantity":2.4016E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1746439199104","oi_day_high":4.1116E8,"oi_day_low":3.9724E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":95.0,"high":95.0,"low":78.0,"close":78.1},"depth":{"buy":[{"quantity":367,"price":76.85,"orders":1},{"quantity":734,"price":76.8,"orders":2},{"quantity":367,"price":76.75,"orders":1},{"quantity":734,"price":76.6,"orders":1},{"quantity":734,"price":76.55,"orders":1}],"sell":[{"quantity":734,"price":77.9,"orders":2},{"quantity":734,"price":78.2,"orders":1},{"quantity":734,"price":78.25,"orders":1},{"quantity":734,"price":79.0,"orders":1},{"quantity":367,"price":79.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":78.1,"volume":10276,"average_price":83.16,"oi":210658.0,"net_change":-22.65,"total_buy_quantity":27158.0,"total_sell_quantity":46242.0,"lower_circuit_limit":50.75,"upper_circuit_limit":150.75,"last_trade_time":"1746439077399","oi_day_high":210658.0,"oi_day_low":207355.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":65.05,"high":74.7,"low":63.0,"close":70.95},"depth":{"buy":[{"quantity":350,"price":70.8,"orders":1},{"quantity":700,"price":70.75,"orders":1},{"quantity":350,"price":70.2,"orders":1},{"quantity":700,"price":70.05,"orders":1},{"quantity":700,"price":69.35,"orders":1}],"sell":[{"quantity":350,"price":71.1,"orders":1},{"quantity":350,"price":72.0,"orders":1},{"quantity":700,"price":72.05,"orders":1},{"quantity":350,"price":72.15,"orders":1},{"quantity":350,"price":72.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":70.95,"volume":161350,"average_price":70.35,"oi":208250.0,"net_change":3.7,"total_buy_quantity":28000.0,"total_sell_quantity":57050.0,"lower_circuit_limit":20.5,"upper_circuit_limit":114.0,"last_trade_time":"1746439187915","oi_day_high":211750.0,"oi_day_low":201600.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":48.6,"high":53.0,"low":37.4,"close":39.5},"depth":{"buy":[{"quantity":1050,"price":38.85,"orders":2},{"quantity":1050,"price":38.75,"orders":1},{"quantity":525,"price":38.65,"orders":1},{"quantity":525,"price":38.55,"orders":1},{"quantity":525,"price":37.95,"orders":1}],"sell":[{"quantity":1050,"price":39.35,"orders":2},{"quantity":2100,"price":39.8,"orders":3},{"quantity":525,"price":40.35,"orders":1},{"quantity":2625,"price":40.4,"orders":1},{"quantity":2625,"price":40.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":39.5,"volume":88200,"average_price":42.12,"oi":60900.0,"net_change":-25.95,"total_buy_quantity":88200.0,"total_sell_quantity":89250.0,"lower_circuit_limit":21.85,"upper_circuit_limit":109.05,"last_trade_time":"1746439047069","oi_day_high":64575.0,"oi_day_low":52500.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":111.2,"high":145.85,"low":97.45,"close":116.2},"depth":{"buy":[{"quantity":125,"price":115.9,"orders":1},{"quantity":125,"price":115.25,"orders":1},{"quantity":125,"price":115.15,"orders":1},{"quantity":125,"price":115.1,"orders":1},{"quantity":375,"price":115.05,"orders":2}],"sell":[{"quantity":500,"price":116.2,"orders":1},{"quantity":125,"price":116.5,"orders":1},{"quantity":250,"price":116.55,"orders":1},{"quantity":250,"price":117.2,"orders":2},{"quantity":125,"price":117.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":116.2,"volume":672875,"average_price":123.17,"oi":367625.0,"net_change":6.55,"total_buy_quantity":45000.0,"total_sell_quantity":41875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":402.3,"last_trade_time":"1746439187091","oi_day_high":420500.0,"oi_day_low":367625.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":34.6,"high":35.05,"low":26.45,"close":27.35},"depth":{"buy":[{"quantity":2500,"price":27.25,"orders":2},{"quantity":1250,"price":25.25,"orders":1},{"quantity":5000,"price":25.2,"orders":1},{"quantity":1250,"price":24.85,"orders":1},{"quantity":10000,"price":24.8,"orders":1}],"sell":[{"quantity":1250,"price":27.6,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":1250,"price":27.9,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":1250,"price":28.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":27.35,"volume":352500,"average_price":29.59,"oi":105000.0,"net_change":-11.65,"total_buy_quantity":133750.0,"total_sell_quantity":151250.0,"lower_circuit_limit":15.05,"upper_circuit_limit":62.95,"last_trade_time":"1746439194393","oi_day_high":111250.0,"oi_day_low":62500.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":28.0,"high":35.25,"low":28.0,"close":30.0},"depth":{"buy":[{"quantity":456,"price":29.8,"orders":1},{"quantity":456,"price":29.75,"orders":1},{"quantity":456,"price":29.7,"orders":1},{"quantity":456,"price":29.6,"orders":1},{"quantity":912,"price":29.55,"orders":2}],"sell":[{"quantity":1368,"price":30.0,"orders":3},{"quantity":912,"price":30.05,"orders":2},{"quantity":912,"price":30.1,"orders":2},{"quantity":1368,"price":30.15,"orders":3},{"quantity":456,"price":30.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":30.0,"volume":401280,"average_price":31.21,"oi":315552.0,"net_change":1.85,"total_buy_quantity":88464.0,"total_sell_quantity":81168.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.4,"last_trade_time":"1746439184306","oi_day_high":353400.0,"oi_day_low":315552.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":27.15,"high":27.6,"low":21.3,"close":22.1},"depth":{"buy":[{"quantity":1000,"price":22.2,"orders":1},{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.1,"orders":1},{"quantity":2000,"price":22.05,"orders":1},{"quantity":1000,"price":22.0,"orders":1}],"sell":[{"quantity":1000,"price":22.45,"orders":1},{"quantity":3000,"price":22.5,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":2000,"price":22.65,"orders":2},{"quantity":1000,"price":22.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":22.1,"volume":144000,"average_price":24.35,"oi":160000.0,"net_change":-5.55,"total_buy_quantity":178000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":7.65,"upper_circuit_limit":47.65,"last_trade_time":"1746439181394","oi_day_high":166000.0,"oi_day_low":155000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":148.95,"high":197.75,"low":133.0,"close":186.95},"depth":{"buy":[{"quantity":175,"price":186.6,"orders":1},{"quantity":175,"price":186.55,"orders":1},{"quantity":175,"price":186.5,"orders":1},{"quantity":525,"price":185.65,"orders":1},{"quantity":525,"price":183.3,"orders":1}],"sell":[{"quantity":175,"price":187.75,"orders":1},{"quantity":175,"price":188.0,"orders":1},{"quantity":525,"price":188.35,"orders":1},{"quantity":525,"price":189.9,"orders":1},{"quantity":175,"price":190.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":186.95,"volume":957425,"average_price":162.12,"oi":275100.0,"net_change":52.0,"total_buy_quantity":21525.0,"total_sell_quantity":35350.0,"lower_circuit_limit":37.25,"upper_circuit_limit":319.9,"last_trade_time":"1746439197208","oi_day_high":328125.0,"oi_day_low":275100.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":303.8,"high":307.05,"low":267.5,"close":278.9},"depth":{"buy":[{"quantity":175,"price":272.65,"orders":1},{"quantity":175,"price":272.6,"orders":1},{"quantity":350,"price":272.55,"orders":1},{"quantity":175,"price":271.2,"orders":1},{"quantity":350,"price":270.05,"orders":1}],"sell":[{"quantity":175,"price":277.0,"orders":1},{"quantity":175,"price":277.05,"orders":1},{"quantity":175,"price":277.15,"orders":1},{"quantity":175,"price":277.45,"orders":1},{"quantity":175,"price":288.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":278.9,"volume":5425,"average_price":286.41,"oi":22400.0,"net_change":-56.05,"total_buy_quantity":9450.0,"total_sell_quantity":9625.0,"lower_circuit_limit":158.2,"upper_circuit_limit":511.7,"last_trade_time":"1746437764658","oi_day_high":22575.0,"oi_day_low":22225.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":19.5,"high":24.8,"low":18.0,"close":23.5},"depth":{"buy":[{"quantity":725,"price":23.55,"orders":1},{"quantity":3625,"price":23.5,"orders":3},{"quantity":1450,"price":23.45,"orders":1},{"quantity":725,"price":23.35,"orders":1},{"quantity":1450,"price":23.3,"orders":2}],"sell":[{"quantity":725,"price":23.75,"orders":1},{"quantity":725,"price":23.8,"orders":1},{"quantity":725,"price":23.85,"orders":1},{"quantity":1450,"price":23.9,"orders":2},{"quantity":2175,"price":23.95,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":23.5,"volume":277675,"average_price":22.67,"oi":218950.0,"net_change":3.1,"total_buy_quantity":125425.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1746439174477","oi_day_high":261725.0,"oi_day_low":216050.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":828.45,"high":902.2,"low":624.4,"close":644.55},"depth":{"buy":[{"quantity":50,"price":645.05,"orders":1},{"quantity":50,"price":645.0,"orders":1},{"quantity":50,"price":642.25,"orders":1},{"quantity":50,"price":642.2,"orders":1},{"quantity":50,"price":642.15,"orders":1}],"sell":[{"quantity":50,"price":648.1,"orders":1},{"quantity":50,"price":650.0,"orders":1},{"quantity":50,"price":651.15,"orders":1},{"quantity":50,"price":651.2,"orders":1},{"quantity":50,"price":651.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":644.55,"volume":89850,"average_price":733.91,"oi":72950.0,"net_change":-245.8,"total_buy_quantity":7650.0,"total_sell_quantity":10700.0,"lower_circuit_limit":242.65,"upper_circuit_limit":1538.05,"last_trade_time":"1746439182435","oi_day_high":74150.0,"oi_day_low":67750.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":9.65,"high":10.05,"low":9.5,"close":9.95},"depth":{"buy":[{"quantity":3525,"price":9.45,"orders":1},{"quantity":7050,"price":9.4,"orders":2},{"quantity":14100,"price":9.2,"orders":1},{"quantity":35250,"price":9.15,"orders":1},{"quantity":14100,"price":9.05,"orders":1}],"sell":[{"quantity":10575,"price":9.65,"orders":2},{"quantity":7050,"price":9.7,"orders":2},{"quantity":10575,"price":9.75,"orders":2},{"quantity":3525,"price":9.9,"orders":1},{"quantity":14100,"price":10.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":9.95,"volume":116325,"average_price":9.84,"oi":489975.0,"net_change":-1.35,"total_buy_quantity":341925.0,"total_sell_quantity":394800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1746429807435","oi_day_high":493500.0,"oi_day_low":486450.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":5.25,"high":5.25,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":32000,"price":2.7,"orders":3},{"quantity":88000,"price":2.65,"orders":9},{"quantity":88000,"price":2.6,"orders":6},{"quantity":112000,"price":2.55,"orders":12},{"quantity":8000,"price":2.5,"orders":1}],"sell":[{"quantity":56000,"price":2.8,"orders":7},{"quantity":88000,"price":2.85,"orders":7},{"quantity":40000,"price":2.9,"orders":4},{"quantity":24000,"price":2.95,"orders":2},{"quantity":48000,"price":3.0,"orders":6}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":2.7,"volume":2896000,"average_price":2.89,"oi":3648000.0,"net_change":-0.25,"total_buy_quantity":1344000.0,"total_sell_quantity":1512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1746439180982","oi_day_high":3680000.0,"oi_day_low":3344000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":258.2,"high":258.2,"low":180.0,"close":185.05},"depth":{"buy":[{"quantity":400,"price":185.05,"orders":1},{"quantity":200,"price":184.3,"orders":1},{"quantity":400,"price":184.05,"orders":1},{"quantity":400,"price":183.05,"orders":1},{"quantity":200,"price":180.75,"orders":1}],"sell":[{"quantity":200,"price":186.7,"orders":1},{"quantity":200,"price":186.75,"orders":1},{"quantity":200,"price":187.9,"orders":1},{"quantity":400,"price":187.95,"orders":1},{"quantity":200,"price":188.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":185.05,"volume":4800,"average_price":197.97,"oi":32800.0,"net_change":-79.9,"total_buy_quantity":13000.0,"total_sell_quantity":25200.0,"lower_circuit_limit":120.95,"upper_circuit_limit":408.95,"last_trade_time":"1746439080562","oi_day_high":33400.0,"oi_day_low":32600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":7.1,"high":7.25,"low":5.8,"close":6.05},"depth":{"buy":[{"quantity":12450,"price":6.0,"orders":3},{"quantity":12450,"price":5.95,"orders":2},{"quantity":4150,"price":5.9,"orders":1},{"quantity":12450,"price":5.85,"orders":2},{"quantity":4150,"price":5.8,"orders":1}],"sell":[{"quantity":16600,"price":6.15,"orders":3},{"quantity":4150,"price":6.2,"orders":1},{"quantity":12450,"price":6.25,"orders":2},{"quantity":4150,"price":6.3,"orders":1},{"quantity":33200,"price":6.35,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":6.05,"volume":66400,"average_price":6.42,"oi":1593600.0,"net_change":-1.95,"total_buy_quantity":522900.0,"total_sell_quantity":564400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746439156863","oi_day_high":1601900.0,"oi_day_low":1589450.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":5.0,"high":5.0,"low":2.9,"close":3.3},"depth":{"buy":[{"quantity":7200,"price":3.25,"orders":3},{"quantity":14400,"price":3.2,"orders":7},{"quantity":41400,"price":3.15,"orders":12},{"quantity":12600,"price":3.1,"orders":5},{"quantity":14400,"price":3.05,"orders":5}],"sell":[{"quantity":18000,"price":3.35,"orders":6},{"quantity":25200,"price":3.4,"orders":6},{"quantity":27000,"price":3.45,"orders":9},{"quantity":72000,"price":3.5,"orders":12},{"quantity":41400,"price":3.55,"orders":6}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":3.3,"volume":3934800,"average_price":3.34,"oi":1639800.0,"net_change":-2.55,"total_buy_quantity":588600.0,"total_sell_quantity":709200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746439178732","oi_day_high":1783800.0,"oi_day_low":1593000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":135.1,"high":144.9,"low":133.95,"close":136.6},"depth":{"buy":[{"quantity":500,"price":136.0,"orders":1},{"quantity":1000,"price":135.95,"orders":2},{"quantity":1000,"price":135.85,"orders":2},{"quantity":500,"price":135.8,"orders":1},{"quantity":500,"price":135.6,"orders":1}],"sell":[{"quantity":500,"price":137.45,"orders":1},{"quantity":500,"price":137.5,"orders":1},{"quantity":500,"price":137.55,"orders":1},{"quantity":4000,"price":137.85,"orders":3},{"quantity":1500,"price":137.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":136.6,"volume":295000,"average_price":139.18,"oi":2253500.0,"net_change":7.35,"total_buy_quantity":54000.0,"total_sell_quantity":69500.0,"lower_circuit_limit":73.7,"upper_circuit_limit":184.8,"last_trade_time":"1746439170397","oi_day_high":2358500.0,"oi_day_low":2253500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":41.85,"high":41.85,"low":36.25,"close":37.6},"depth":{"buy":[{"quantity":1100,"price":36.95,"orders":2},{"quantity":550,"price":36.75,"orders":1},{"quantity":550,"price":36.7,"orders":1},{"quantity":550,"price":35.95,"orders":1},{"quantity":2750,"price":35.9,"orders":1}],"sell":[{"quantity":550,"price":37.4,"orders":1},{"quantity":1100,"price":37.45,"orders":1},{"quantity":550,"price":37.8,"orders":1},{"quantity":550,"price":37.85,"orders":1},{"quantity":550,"price":37.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":37.6,"volume":54450,"average_price":38.02,"oi":224950.0,"net_change":-7.0,"total_buy_quantity":42350.0,"total_sell_quantity":79750.0,"lower_circuit_limit":15.85,"upper_circuit_limit":73.35,"last_trade_time":"1746439197117","oi_day_high":226600.0,"oi_day_low":218350.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":91.65,"high":98.75,"low":72.6,"close":81.05},"depth":{"buy":[{"quantity":425,"price":80.35,"orders":1},{"quantity":425,"price":80.05,"orders":1},{"quantity":425,"price":79.25,"orders":1},{"quantity":425,"price":79.2,"orders":1},{"quantity":425,"price":78.6,"orders":1}],"sell":[{"quantity":425,"price":81.55,"orders":1},{"quantity":425,"price":81.6,"orders":1},{"quantity":425,"price":81.75,"orders":1},{"quantity":425,"price":81.85,"orders":1},{"quantity":425,"price":81.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":81.05,"volume":264775,"average_price":81.06,"oi":185725.0,"net_change":-15.95,"total_buy_quantity":62475.0,"total_sell_quantity":66300.0,"lower_circuit_limit":32.8,"upper_circuit_limit":161.2,"last_trade_time":"1746439195119","oi_day_high":190825.0,"oi_day_low":161500.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":9.05,"high":10.6,"low":8.8,"close":10.2},"depth":{"buy":[{"quantity":2625,"price":10.15,"orders":1},{"quantity":10500,"price":10.1,"orders":4},{"quantity":13125,"price":10.05,"orders":4},{"quantity":7875,"price":10.0,"orders":3},{"quantity":10500,"price":9.95,"orders":3}],"sell":[{"quantity":13125,"price":10.25,"orders":4},{"quantity":15750,"price":10.3,"orders":6},{"quantity":18375,"price":10.35,"orders":6},{"quantity":7875,"price":10.4,"orders":3},{"quantity":36750,"price":10.45,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":10.2,"volume":4008375,"average_price":9.61,"oi":5121375.0,"net_change":1.3,"total_buy_quantity":553875.0,"total_sell_quantity":968625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1746439190158","oi_day_high":5234250.0,"oi_day_low":5029500.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":2.3,"high":3.1,"low":1.75,"close":3.0},"depth":{"buy":[{"quantity":52200,"price":2.9,"orders":4},{"quantity":34800,"price":2.85,"orders":5},{"quantity":29000,"price":2.8,"orders":5},{"quantity":23200,"price":2.75,"orders":4},{"quantity":23200,"price":2.7,"orders":4}],"sell":[{"quantity":46400,"price":3.0,"orders":6},{"quantity":63800,"price":3.05,"orders":7},{"quantity":75400,"price":3.1,"orders":7},{"quantity":40600,"price":3.15,"orders":5},{"quantity":29000,"price":3.2,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":3.0,"volume":2204000,"average_price":2.33,"oi":4512400.0,"net_change":0.5,"total_buy_quantity":1386200.0,"total_sell_quantity":1699400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1746439198376","oi_day_high":4529800.0,"oi_day_low":4251400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":9.5,"high":12.1,"low":8.35,"close":11.55},"depth":{"buy":[{"quantity":1350,"price":11.55,"orders":1},{"quantity":5400,"price":11.5,"orders":4},{"quantity":13500,"price":11.45,"orders":7},{"quantity":8100,"price":11.4,"orders":5},{"quantity":9450,"price":11.35,"orders":3}],"sell":[{"quantity":4050,"price":11.65,"orders":3},{"quantity":8100,"price":11.7,"orders":6},{"quantity":9450,"price":11.75,"orders":5},{"quantity":5400,"price":11.8,"orders":4},{"quantity":6750,"price":11.85,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":11.55,"volume":1090800,"average_price":10.52,"oi":967950.0,"net_change":2.1,"total_buy_quantity":491400.0,"total_sell_quantity":328050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1746439153992","oi_day_high":1030050.0,"oi_day_low":954450.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":33.0,"high":37.1,"low":18.4,"close":19.25},"depth":{"buy":[{"quantity":150,"price":20.45,"orders":1},{"quantity":150,"price":20.4,"orders":1},{"quantity":300,"price":20.2,"orders":2},{"quantity":300,"price":20.15,"orders":1},{"quantity":300,"price":19.85,"orders":1}],"sell":[{"quantity":150,"price":21.15,"orders":1},{"quantity":150,"price":21.2,"orders":1},{"quantity":150,"price":21.45,"orders":1},{"quantity":300,"price":21.5,"orders":2},{"quantity":300,"price":21.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":19.25,"volume":61050,"average_price":33.55,"oi":15450.0,"net_change":-17.2,"total_buy_quantity":41700.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1746438923940","oi_day_high":16500.0,"oi_day_low":12300.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":55.35,"high":56.5,"low":39.95,"close":42.85},"depth":{"buy":[{"quantity":500,"price":42.6,"orders":1},{"quantity":1000,"price":42.55,"orders":2},{"quantity":500,"price":42.5,"orders":1},{"quantity":1000,"price":42.45,"orders":1},{"quantity":1000,"price":42.15,"orders":2}],"sell":[{"quantity":1000,"price":43.05,"orders":2},{"quantity":500,"price":43.1,"orders":1},{"quantity":1000,"price":43.15,"orders":1},{"quantity":500,"price":43.2,"orders":1},{"quantity":1000,"price":43.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":42.85,"volume":292000,"average_price":44.74,"oi":318500.0,"net_change":-8.85,"total_buy_quantity":101500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":20.05,"upper_circuit_limit":83.35,"last_trade_time":"1746439086535","oi_day_high":319500.0,"oi_day_low":298000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":41.25,"high":41.5,"low":29.9,"close":31.7},"depth":{"buy":[{"quantity":1800,"price":31.7,"orders":1},{"quantity":600,"price":31.65,"orders":1},{"quantity":600,"price":31.45,"orders":1},{"quantity":300,"price":31.4,"orders":1},{"quantity":300,"price":31.35,"orders":1}],"sell":[{"quantity":300,"price":32.6,"orders":1},{"quantity":600,"price":32.65,"orders":1},{"quantity":300,"price":32.7,"orders":1},{"quantity":600,"price":33.1,"orders":1},{"quantity":600,"price":33.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":31.7,"volume":237300,"average_price":33.54,"oi":132300.0,"net_change":-14.1,"total_buy_quantity":52800.0,"total_sell_quantity":39600.0,"lower_circuit_limit":7.05,"upper_circuit_limit":84.55,"last_trade_time":"1746439190537","oi_day_high":138600.0,"oi_day_low":123900.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":24.95,"high":25.0,"low":8.35,"close":11.1},"depth":{"buy":[{"quantity":400,"price":11.2,"orders":1},{"quantity":800,"price":11.15,"orders":2},{"quantity":4400,"price":11.1,"orders":10},{"quantity":4800,"price":11.05,"orders":10},{"quantity":4000,"price":11.0,"orders":8}],"sell":[{"quantity":400,"price":11.25,"orders":1},{"quantity":1200,"price":11.3,"orders":3},{"quantity":6000,"price":11.35,"orders":8},{"quantity":3600,"price":11.4,"orders":6},{"quantity":6400,"price":11.45,"orders":8}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":11.1,"volume":2397600,"average_price":11.99,"oi":563200.0,"net_change":-40.55,"total_buy_quantity":503200.0,"total_sell_quantity":112400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.55,"last_trade_time":"1746439197036","oi_day_high":582800.0,"oi_day_low":350000.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":8.9,"high":11.55,"low":8.3,"close":11.4},"depth":{"buy":[{"quantity":5850,"price":11.25,"orders":2},{"quantity":5850,"price":11.2,"orders":2},{"quantity":5850,"price":11.15,"orders":2},{"quantity":5850,"price":11.1,"orders":2},{"quantity":8775,"price":11.05,"orders":2}],"sell":[{"quantity":5850,"price":11.45,"orders":2},{"quantity":5850,"price":11.55,"orders":1},{"quantity":2925,"price":11.6,"orders":1},{"quantity":23400,"price":11.75,"orders":2},{"quantity":2925,"price":11.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":11.4,"volume":140400,"average_price":10.13,"oi":292500.0,"net_change":3.8,"total_buy_quantity":336375.0,"total_sell_quantity":353925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1746439015955","oi_day_high":295425.0,"oi_day_low":280800.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":100.0,"high":104.55,"low":60.35,"close":63.3},"depth":{"buy":[{"quantity":150,"price":63.2,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":150,"price":62.5,"orders":1},{"quantity":150,"price":62.4,"orders":1},{"quantity":300,"price":62.35,"orders":1}],"sell":[{"quantity":150,"price":65.0,"orders":1},{"quantity":300,"price":65.05,"orders":1},{"quantity":150,"price":65.7,"orders":1},{"quantity":300,"price":65.75,"orders":1},{"quantity":150,"price":66.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":63.3,"volume":154800,"average_price":78.42,"oi":59700.0,"net_change":-75.0,"total_buy_quantity":50250.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.9,"last_trade_time":"1746439193732","oi_day_high":63450.0,"oi_day_low":51900.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":5.35,"high":5.35,"low":4.3,"close":4.75},"depth":{"buy":[{"quantity":30975,"price":4.65,"orders":5},{"quantity":13275,"price":4.6,"orders":2},{"quantity":35400,"price":4.55,"orders":4},{"quantity":44250,"price":4.5,"orders":4},{"quantity":26550,"price":4.45,"orders":2}],"sell":[{"quantity":4425,"price":4.75,"orders":1},{"quantity":26550,"price":4.8,"orders":5},{"quantity":30975,"price":4.85,"orders":5},{"quantity":48675,"price":4.9,"orders":6},{"quantity":26550,"price":4.95,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":4.75,"volume":1672650,"average_price":4.85,"oi":703575.0,"net_change":-0.35,"total_buy_quantity":902700.0,"total_sell_quantity":924825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1746439179732","oi_day_high":765525.0,"oi_day_low":323025.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.9,"high":5.1,"low":4.45,"close":4.65},"depth":{"buy":[{"quantity":66000,"price":4.6,"orders":8},{"quantity":110000,"price":4.55,"orders":7},{"quantity":104500,"price":4.5,"orders":7},{"quantity":165000,"price":4.45,"orders":8},{"quantity":82500,"price":4.4,"orders":13}],"sell":[{"quantity":55000,"price":4.7,"orders":8},{"quantity":66000,"price":4.75,"orders":8},{"quantity":88000,"price":4.8,"orders":9},{"quantity":93500,"price":4.85,"orders":8},{"quantity":44000,"price":4.9,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":4.65,"volume":12941500,"average_price":4.8,"oi":8222500.0,"net_change":-0.05,"total_buy_quantity":1611500.0,"total_sell_quantity":1424500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1746439161078","oi_day_high":8536000.0,"oi_day_low":6963000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":9.75,"high":12.15,"low":8.7,"close":11.7},"depth":{"buy":[{"quantity":7100,"price":11.5,"orders":4},{"quantity":5325,"price":11.45,"orders":2},{"quantity":3550,"price":11.4,"orders":2},{"quantity":5325,"price":11.35,"orders":2},{"quantity":8875,"price":11.3,"orders":1}],"sell":[{"quantity":3550,"price":11.7,"orders":2},{"quantity":5325,"price":11.75,"orders":2},{"quantity":19525,"price":11.8,"orders":3},{"quantity":7100,"price":11.85,"orders":2},{"quantity":1775,"price":11.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":11.7,"volume":1586850,"average_price":11.0,"oi":1428875.0,"net_change":1.8,"total_buy_quantity":285775.0,"total_sell_quantity":276900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1746439188141","oi_day_high":1478575.0,"oi_day_low":1304625.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":40.2,"high":40.2,"low":30.6,"close":36.35},"depth":{"buy":[{"quantity":400,"price":35.8,"orders":1},{"quantity":400,"price":35.75,"orders":1},{"quantity":400,"price":35.7,"orders":1},{"quantity":800,"price":35.65,"orders":1},{"quantity":800,"price":35.3,"orders":1}],"sell":[{"quantity":800,"price":36.55,"orders":2},{"quantity":400,"price":36.6,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":1200,"price":36.75,"orders":2},{"quantity":400,"price":37.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":36.35,"volume":63200,"average_price":34.83,"oi":97200.0,"net_change":-11.75,"total_buy_quantity":85200.0,"total_sell_quantity":74800.0,"lower_circuit_limit":6.65,"upper_circuit_limit":89.55,"last_trade_time":"1746439184890","oi_day_high":101200.0,"oi_day_low":96000.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":68.95,"high":73.95,"low":68.95,"close":72.1},"depth":{"buy":[{"quantity":550,"price":71.55,"orders":2},{"quantity":550,"price":71.05,"orders":1},{"quantity":275,"price":70.5,"orders":1},{"quantity":275,"price":70.45,"orders":1},{"quantity":275,"price":69.75,"orders":1}],"sell":[{"quantity":275,"price":72.45,"orders":1},{"quantity":275,"price":72.5,"orders":1},{"quantity":275,"price":72.55,"orders":1},{"quantity":550,"price":72.95,"orders":1},{"quantity":275,"price":73.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":72.1,"volume":6325,"average_price":72.44,"oi":19800.0,"net_change":-0.95,"total_buy_quantity":18975.0,"total_sell_quantity":30250.0,"lower_circuit_limit":17.85,"upper_circuit_limit":128.25,"last_trade_time":"1746439168363","oi_day_high":19800.0,"oi_day_low":18150.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":34.3,"high":44.6,"low":29.95,"close":35.4},"depth":{"buy":[{"quantity":900,"price":35.3,"orders":2},{"quantity":300,"price":35.15,"orders":1},{"quantity":300,"price":35.1,"orders":1},{"quantity":600,"price":35.05,"orders":1},{"quantity":600,"price":34.55,"orders":1}],"sell":[{"quantity":600,"price":35.7,"orders":1},{"quantity":300,"price":35.75,"orders":1},{"quantity":600,"price":35.95,"orders":1},{"quantity":900,"price":36.4,"orders":1},{"quantity":600,"price":36.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":35.4,"volume":82200,"average_price":37.25,"oi":63900.0,"net_change":2.75,"total_buy_quantity":63300.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.5,"last_trade_time":"1746439181000","oi_day_high":65400.0,"oi_day_low":56400.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":176.95,"high":269.35,"low":176.95,"close":224.3},"depth":{"buy":[{"quantity":150,"price":222.6,"orders":1},{"quantity":450,"price":222.55,"orders":1},{"quantity":150,"price":221.85,"orders":1},{"quantity":150,"price":221.8,"orders":1},{"quantity":150,"price":220.65,"orders":1}],"sell":[{"quantity":150,"price":225.0,"orders":1},{"quantity":300,"price":225.95,"orders":1},{"quantity":1050,"price":226.0,"orders":1},{"quantity":150,"price":227.75,"orders":1},{"quantity":300,"price":227.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":224.3,"volume":942450,"average_price":230.05,"oi":138450.0,"net_change":72.75,"total_buy_quantity":11850.0,"total_sell_quantity":20550.0,"lower_circuit_limit":31.45,"upper_circuit_limit":486.1,"last_trade_time":"1746439188342","oi_day_high":190500.0,"oi_day_low":138450.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":14.6,"high":17.7,"low":13.5,"close":16.3},"depth":{"buy":[{"quantity":1000,"price":15.2,"orders":1},{"quantity":2000,"price":15.15,"orders":2},{"quantity":2000,"price":15.1,"orders":2},{"quantity":2000,"price":15.0,"orders":1},{"quantity":1000,"price":14.8,"orders":1}],"sell":[{"quantity":2000,"price":16.45,"orders":2},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.55,"orders":1},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":16.3,"volume":387000,"average_price":16.04,"oi":590000.0,"net_change":3.05,"total_buy_quantity":257000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1746438913342","oi_day_high":598000.0,"oi_day_low":554000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":21.6,"high":23.35,"low":13.65,"close":15.85},"depth":{"buy":[{"quantity":3750,"price":15.8,"orders":6},{"quantity":1875,"price":15.75,"orders":3},{"quantity":2500,"price":15.7,"orders":4},{"quantity":6250,"price":15.65,"orders":6},{"quantity":2500,"price":15.6,"orders":4}],"sell":[{"quantity":1250,"price":15.95,"orders":2},{"quantity":3125,"price":16.0,"orders":5},{"quantity":3750,"price":16.05,"orders":6},{"quantity":3125,"price":16.1,"orders":5},{"quantity":5625,"price":16.15,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":15.85,"volume":1715625,"average_price":17.61,"oi":763750.0,"net_change":-5.9,"total_buy_quantity":293125.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1746439167233","oi_day_high":784375.0,"oi_day_low":751875.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":10.0,"high":11.1,"low":9.1,"close":9.1},"depth":{"buy":[{"quantity":6100,"price":9.05,"orders":3},{"quantity":4575,"price":9.0,"orders":3},{"quantity":7625,"price":8.95,"orders":3},{"quantity":3050,"price":8.9,"orders":2},{"quantity":10675,"price":8.85,"orders":2}],"sell":[{"quantity":3050,"price":9.2,"orders":2},{"quantity":3050,"price":9.25,"orders":2},{"quantity":4575,"price":9.3,"orders":3},{"quantity":4575,"price":9.35,"orders":2},{"quantity":1525,"price":9.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":9.1,"volume":974475,"average_price":10.23,"oi":1014125.0,"net_change":-0.95,"total_buy_quantity":332450.0,"total_sell_quantity":420900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746439152552","oi_day_high":1024800.0,"oi_day_low":911950.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":7.0,"high":8.15,"low":6.1,"close":6.3},"depth":{"buy":[{"quantity":1225,"price":6.2,"orders":1},{"quantity":3675,"price":6.15,"orders":3},{"quantity":3675,"price":6.1,"orders":3},{"quantity":4900,"price":6.05,"orders":3},{"quantity":2450,"price":6.0,"orders":1}],"sell":[{"quantity":2450,"price":6.35,"orders":2},{"quantity":2450,"price":6.4,"orders":2},{"quantity":1225,"price":6.45,"orders":1},{"quantity":1225,"price":6.5,"orders":1},{"quantity":1225,"price":6.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":6.3,"volume":122500,"average_price":6.94,"oi":422625.0,"net_change":-1.3,"total_buy_quantity":224175.0,"total_sell_quantity":216825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1746439193335","oi_day_high":428750.0,"oi_day_low":383425.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":81.55,"high":81.55,"low":81.55,"close":81.55},"depth":{"buy":[{"quantity":625,"price":96.25,"orders":1},{"quantity":625,"price":96.15,"orders":1},{"quantity":625,"price":96.1,"orders":1},{"quantity":1250,"price":96.05,"orders":1},{"quantity":1250,"price":95.05,"orders":1}],"sell":[{"quantity":1875,"price":100.6,"orders":1},{"quantity":1250,"price":100.65,"orders":2},{"quantity":3125,"price":100.7,"orders":1},{"quantity":1875,"price":101.0,"orders":1},{"quantity":6250,"price":101.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":81.55,"volume":0,"average_price":0.0,"oi":28125.0,"net_change":0.0,"total_buy_quantity":51875.0,"total_sell_quantity":48125.0,"lower_circuit_limit":31.9,"upper_circuit_limit":131.2,"last_trade_time":"1746162789000","oi_day_high":31250.0,"oi_day_low":28125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.05,"high":11.25,"low":4.3,"close":6.8},"depth":{"buy":[{"quantity":4500,"price":6.7,"orders":4},{"quantity":5400,"price":6.65,"orders":4},{"quantity":2700,"price":6.6,"orders":2},{"quantity":2700,"price":6.55,"orders":2},{"quantity":7200,"price":6.5,"orders":3}],"sell":[{"quantity":3600,"price":6.85,"orders":3},{"quantity":4500,"price":6.9,"orders":4},{"quantity":4500,"price":6.95,"orders":3},{"quantity":6300,"price":7.0,"orders":3},{"quantity":6300,"price":7.05,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":6.8,"volume":772200,"average_price":8.1,"oi":475200.0,"net_change":1.45,"total_buy_quantity":194400.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1746439086554","oi_day_high":503100.0,"oi_day_low":475200.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":7.9,"high":10.6,"low":6.0,"close":6.8},"depth":{"buy":[{"quantity":675,"price":6.85,"orders":1},{"quantity":3375,"price":6.8,"orders":5},{"quantity":4725,"price":6.75,"orders":6},{"quantity":3375,"price":6.7,"orders":5},{"quantity":2025,"price":6.65,"orders":2}],"sell":[{"quantity":1350,"price":6.95,"orders":2},{"quantity":4050,"price":7.0,"orders":5},{"quantity":2025,"price":7.05,"orders":3},{"quantity":1350,"price":7.1,"orders":2},{"quantity":2025,"price":7.15,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":6.8,"volume":604800,"average_price":7.59,"oi":666900.0,"net_change":-3.7,"total_buy_quantity":422550.0,"total_sell_quantity":138375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1746439194018","oi_day_high":770175.0,"oi_day_low":666900.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":30.5,"high":44.35,"low":30.5,"close":41.25},"depth":{"buy":[{"quantity":300,"price":40.95,"orders":1},{"quantity":300,"price":40.9,"orders":1},{"quantity":300,"price":40.85,"orders":1},{"quantity":600,"price":40.8,"orders":2},{"quantity":300,"price":40.75,"orders":1}],"sell":[{"quantity":600,"price":41.2,"orders":2},{"quantity":600,"price":41.25,"orders":2},{"quantity":300,"price":41.35,"orders":1},{"quantity":900,"price":41.4,"orders":3},{"quantity":600,"price":41.45,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":41.25,"volume":594000,"average_price":39.01,"oi":356100.0,"net_change":12.4,"total_buy_quantity":215700.0,"total_sell_quantity":48900.0,"lower_circuit_limit":0.5,"upper_circuit_limit":57.2,"last_trade_time":"1746439150636","oi_day_high":356100.0,"oi_day_low":303900.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":25.05,"high":25.95,"low":21.45,"close":21.65},"depth":{"buy":[{"quantity":2710,"price":21.55,"orders":2},{"quantity":1355,"price":21.5,"orders":1},{"quantity":4065,"price":21.45,"orders":2},{"quantity":2710,"price":21.4,"orders":2},{"quantity":1355,"price":21.35,"orders":1}],"sell":[{"quantity":5420,"price":21.65,"orders":1},{"quantity":4065,"price":21.75,"orders":2},{"quantity":2710,"price":21.8,"orders":2},{"quantity":1355,"price":21.85,"orders":1},{"quantity":2710,"price":21.9,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":21.65,"volume":669370,"average_price":23.33,"oi":397015.0,"net_change":-5.3,"total_buy_quantity":220865.0,"total_sell_quantity":226285.0,"lower_circuit_limit":6.95,"upper_circuit_limit":46.95,"last_trade_time":"1746439184791","oi_day_high":414630.0,"oi_day_low":331975.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":2.3,"high":2.95,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":6000,"price":2.4,"orders":1},{"quantity":6000,"price":2.25,"orders":1},{"quantity":15000,"price":2.2,"orders":4},{"quantity":12000,"price":2.15,"orders":3},{"quantity":3000,"price":2.1,"orders":1}],"sell":[{"quantity":3000,"price":2.45,"orders":1},{"quantity":132000,"price":2.5,"orders":2},{"quantity":9000,"price":2.55,"orders":1},{"quantity":60000,"price":2.6,"orders":3},{"quantity":84000,"price":2.65,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.35,"volume":10434000,"average_price":2.52,"oi":1.0539E7,"net_change":0.05,"total_buy_quantity":1155000.0,"total_sell_quantity":1176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1746439199205","oi_day_high":1.0539E7,"oi_day_low":9081000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":6.45,"high":6.45,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":7100,"price":3.65,"orders":2},{"quantity":17750,"price":3.6,"orders":4},{"quantity":31950,"price":3.55,"orders":5},{"quantity":49700,"price":3.5,"orders":5},{"quantity":10650,"price":3.45,"orders":2}],"sell":[{"quantity":17750,"price":3.7,"orders":4},{"quantity":42600,"price":3.75,"orders":5},{"quantity":46150,"price":3.8,"orders":6},{"quantity":60350,"price":3.85,"orders":6},{"quantity":46150,"price":3.9,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":3.6,"volume":2218750,"average_price":4.49,"oi":1959600.0,"net_change":-3.2,"total_buy_quantity":749050.0,"total_sell_quantity":1082750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1746439191410","oi_day_high":1988000.0,"oi_day_low":1888600.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":22.5,"high":23.45,"low":18.95,"close":19.4},"depth":{"buy":[{"quantity":1800,"price":19.2,"orders":1},{"quantity":1800,"price":19.15,"orders":1},{"quantity":1800,"price":19.1,"orders":1},{"quantity":1800,"price":19.05,"orders":1},{"quantity":1800,"price":19.0,"orders":1}],"sell":[{"quantity":3600,"price":19.4,"orders":2},{"quantity":1800,"price":19.6,"orders":1},{"quantity":1800,"price":19.65,"orders":1},{"quantity":1800,"price":19.7,"orders":1},{"quantity":3600,"price":19.75,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":19.4,"volume":212400,"average_price":20.63,"oi":1108800.0,"net_change":-8.75,"total_buy_quantity":115200.0,"total_sell_quantity":201600.0,"lower_circuit_limit":8.15,"upper_circuit_limit":48.15,"last_trade_time":"1746439102891","oi_day_high":1108800.0,"oi_day_low":1089000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":30.8,"high":32.1,"low":26.2,"close":27.25},"depth":{"buy":[{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":3000,"price":27.25,"orders":2},{"quantity":2000,"price":27.2,"orders":2}],"sell":[{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.7,"orders":1},{"quantity":3000,"price":27.75,"orders":2},{"quantity":4000,"price":27.8,"orders":3},{"quantity":1000,"price":27.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":27.25,"volume":121000,"average_price":28.64,"oi":1032000.0,"net_change":-3.65,"total_buy_quantity":127000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":9.7,"upper_circuit_limit":52.1,"last_trade_time":"1746439140003","oi_day_high":1035000.0,"oi_day_low":1028000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":3.7,"high":4.95,"low":3.3,"close":4.3},"depth":{"buy":[{"quantity":30800,"price":4.25,"orders":9},{"quantity":19600,"price":4.2,"orders":7},{"quantity":33600,"price":4.15,"orders":7},{"quantity":25200,"price":4.1,"orders":5},{"quantity":42000,"price":4.05,"orders":9}],"sell":[{"quantity":8400,"price":4.35,"orders":2},{"quantity":28000,"price":4.4,"orders":8},{"quantity":11200,"price":4.45,"orders":4},{"quantity":19600,"price":4.5,"orders":6},{"quantity":36400,"price":4.55,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":4.3,"volume":6129200,"average_price":4.34,"oi":6736800.0,"net_change":0.45,"total_buy_quantity":999600.0,"total_sell_quantity":1615600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1746439197803","oi_day_high":7299600.0,"oi_day_low":6697600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":6.7,"high":6.75,"low":5.45,"close":6.2},"depth":{"buy":[{"quantity":2100,"price":6.15,"orders":2},{"quantity":6300,"price":6.1,"orders":6},{"quantity":14700,"price":6.05,"orders":9},{"quantity":13650,"price":6.0,"orders":11},{"quantity":12600,"price":5.95,"orders":6}],"sell":[{"quantity":63000,"price":6.2,"orders":2},{"quantity":12600,"price":6.25,"orders":10},{"quantity":8400,"price":6.3,"orders":6},{"quantity":5250,"price":6.35,"orders":3},{"quantity":1050,"price":6.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":6.2,"volume":3284400,"average_price":6.06,"oi":5171250.0,"net_change":-0.15,"total_buy_quantity":391650.0,"total_sell_quantity":641550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746439197914","oi_day_high":5183850.0,"oi_day_low":5010600.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":5.05,"high":5.35,"low":4.15,"close":4.6},"depth":{"buy":[{"quantity":77000,"price":4.5,"orders":10},{"quantity":115500,"price":4.45,"orders":11},{"quantity":82500,"price":4.4,"orders":11},{"quantity":99000,"price":4.35,"orders":12},{"quantity":99000,"price":4.3,"orders":9}],"sell":[{"quantity":27500,"price":4.6,"orders":4},{"quantity":115500,"price":4.65,"orders":6},{"quantity":137500,"price":4.7,"orders":7},{"quantity":132000,"price":4.75,"orders":7},{"quantity":66000,"price":4.8,"orders":9}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":4.6,"volume":6622000,"average_price":4.53,"oi":6979500.0,"net_change":-0.6,"total_buy_quantity":1408000.0,"total_sell_quantity":1562000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1746439198176","oi_day_high":7562500.0,"oi_day_low":6946500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":27.85,"high":28.65,"low":22.65,"close":26.4},"depth":{"buy":[{"quantity":456,"price":26.2,"orders":1},{"quantity":456,"price":26.15,"orders":1},{"quantity":456,"price":26.1,"orders":1},{"quantity":912,"price":26.05,"orders":1},{"quantity":456,"price":26.0,"orders":1}],"sell":[{"quantity":456,"price":26.7,"orders":1},{"quantity":456,"price":26.75,"orders":1},{"quantity":456,"price":26.9,"orders":1},{"quantity":912,"price":28.65,"orders":2},{"quantity":456,"price":28.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":26.4,"volume":260376,"average_price":26.15,"oi":185136.0,"net_change":-4.5,"total_buy_quantity":75696.0,"total_sell_quantity":62472.0,"lower_circuit_limit":5.25,"upper_circuit_limit":56.55,"last_trade_time":"1746439167342","oi_day_high":202464.0,"oi_day_low":182400.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":86.0,"high":95.0,"low":63.25,"close":70.0},"depth":{"buy":[{"quantity":125,"price":65.9,"orders":1},{"quantity":250,"price":65.75,"orders":1},{"quantity":125,"price":65.0,"orders":1},{"quantity":125,"price":63.25,"orders":1},{"quantity":125,"price":60.55,"orders":1}],"sell":[{"quantity":125,"price":69.15,"orders":1},{"quantity":125,"price":69.2,"orders":1},{"quantity":250,"price":69.25,"orders":1},{"quantity":250,"price":70.15,"orders":1},{"quantity":125,"price":71.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":70.0,"volume":19750,"average_price":76.26,"oi":12625.0,"net_change":-15.65,"total_buy_quantity":58750.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.85,"last_trade_time":"1746439081742","oi_day_high":13125.0,"oi_day_low":10500.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":103.45,"high":103.45,"low":68.5,"close":68.9},"depth":{"buy":[{"quantity":150,"price":68.5,"orders":1},{"quantity":300,"price":68.45,"orders":1},{"quantity":150,"price":67.65,"orders":1},{"quantity":450,"price":67.6,"orders":2},{"quantity":150,"price":67.55,"orders":1}],"sell":[{"quantity":300,"price":69.05,"orders":2},{"quantity":150,"price":69.25,"orders":1},{"quantity":300,"price":69.3,"orders":1},{"quantity":300,"price":69.45,"orders":1},{"quantity":300,"price":69.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":68.9,"volume":155400,"average_price":81.3,"oi":207150.0,"net_change":-40.1,"total_buy_quantity":27900.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.55,"upper_circuit_limit":217.45,"last_trade_time":"1746439172917","oi_day_high":219750.0,"oi_day_low":207150.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":153.55,"high":159.0,"low":69.35,"close":75.0},"depth":{"buy":[{"quantity":300,"price":75.75,"orders":1},{"quantity":1500,"price":75.7,"orders":3},{"quantity":300,"price":75.55,"orders":1},{"quantity":300,"price":75.5,"orders":1},{"quantity":300,"price":75.1,"orders":1}],"sell":[{"quantity":600,"price":76.35,"orders":2},{"quantity":300,"price":76.55,"orders":1},{"quantity":900,"price":76.6,"orders":1},{"quantity":300,"price":76.65,"orders":1},{"quantity":300,"price":76.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":75.0,"volume":834000,"average_price":83.6,"oi":228000.0,"net_change":-96.0,"total_buy_quantity":70200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.9,"last_trade_time":"1746439197700","oi_day_high":228900.0,"oi_day_low":185700.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":10.45,"high":11.05,"low":8.95,"close":10.15},"depth":{"buy":[{"quantity":1300,"price":10.15,"orders":1},{"quantity":5200,"price":10.1,"orders":4},{"quantity":10400,"price":10.05,"orders":7},{"quantity":6500,"price":10.0,"orders":5},{"quantity":2600,"price":9.95,"orders":1}],"sell":[{"quantity":7800,"price":10.25,"orders":6},{"quantity":5200,"price":10.3,"orders":4},{"quantity":9100,"price":10.35,"orders":5},{"quantity":1300,"price":10.4,"orders":1},{"quantity":15600,"price":10.45,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":10.15,"volume":1566500,"average_price":10.1,"oi":2258100.0,"net_change":0.6,"total_buy_quantity":292500.0,"total_sell_quantity":288600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1746439178295","oi_day_high":2312700.0,"oi_day_low":2228200.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":61.65,"high":61.65,"low":51.3,"close":55.35},"depth":{"buy":[{"quantity":1000,"price":55.0,"orders":2},{"quantity":500,"price":54.95,"orders":1},{"quantity":1000,"price":54.7,"orders":2},{"quantity":500,"price":54.2,"orders":1},{"quantity":500,"price":54.1,"orders":1}],"sell":[{"quantity":1000,"price":55.35,"orders":2},{"quantity":500,"price":55.45,"orders":1},{"quantity":500,"price":55.6,"orders":1},{"quantity":1000,"price":55.75,"orders":2},{"quantity":500,"price":55.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":55.35,"volume":181500,"average_price":56.58,"oi":506000.0,"net_change":-5.65,"total_buy_quantity":30000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":11.25,"upper_circuit_limit":110.75,"last_trade_time":"1746439197066","oi_day_high":552500.0,"oi_day_low":506000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":38.0,"high":39.4,"low":35.0,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.55,"orders":1},{"quantity":1000,"price":36.45,"orders":1},{"quantity":1000,"price":36.1,"orders":1},{"quantity":1000,"price":36.05,"orders":1}],"sell":[{"quantity":2000,"price":38.75,"orders":2},{"quantity":1000,"price":38.8,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":3000,"price":39.7,"orders":1},{"quantity":5000,"price":40.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":37.0,"volume":35000,"average_price":36.77,"oi":112000.0,"net_change":-3.2,"total_buy_quantity":107000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":16.0,"upper_circuit_limit":64.4,"last_trade_time":"1746438681034","oi_day_high":124000.0,"oi_day_low":112000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":23.35,"high":29.45,"low":21.65,"close":26.45},"depth":{"buy":[{"quantity":1800,"price":26.2,"orders":1},{"quantity":3600,"price":26.05,"orders":1},{"quantity":1800,"price":26.0,"orders":1},{"quantity":1800,"price":25.95,"orders":1},{"quantity":1800,"price":25.9,"orders":1}],"sell":[{"quantity":1800,"price":26.4,"orders":1},{"quantity":1800,"price":26.45,"orders":1},{"quantity":1800,"price":26.5,"orders":1},{"quantity":1800,"price":26.6,"orders":1},{"quantity":1800,"price":26.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":26.45,"volume":1393200,"average_price":26.66,"oi":1128600.0,"net_change":8.0,"total_buy_quantity":266400.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1746439196240","oi_day_high":1220400.0,"oi_day_low":1128600.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":87.2,"high":88.0,"low":80.5,"close":81.5},"depth":{"buy":[{"quantity":600,"price":81.35,"orders":1},{"quantity":600,"price":81.3,"orders":1},{"quantity":600,"price":80.8,"orders":1},{"quantity":600,"price":80.6,"orders":1},{"quantity":1200,"price":80.55,"orders":1}],"sell":[{"quantity":600,"price":81.95,"orders":1},{"quantity":600,"price":82.0,"orders":1},{"quantity":600,"price":82.4,"orders":1},{"quantity":600,"price":82.45,"orders":1},{"quantity":1800,"price":82.5,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":81.5,"volume":12000,"average_price":85.16,"oi":210000.0,"net_change":-1.65,"total_buy_quantity":65400.0,"total_sell_quantity":76200.0,"lower_circuit_limit":28.5,"upper_circuit_limit":137.8,"last_trade_time":"1746439188062","oi_day_high":210000.0,"oi_day_low":207600.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":18.4,"high":72.6,"low":17.65,"close":58.9},"depth":{"buy":[{"quantity":775,"price":58.05,"orders":1},{"quantity":775,"price":58.0,"orders":1},{"quantity":775,"price":57.8,"orders":1},{"quantity":775,"price":57.75,"orders":1},{"quantity":775,"price":57.65,"orders":1}],"sell":[{"quantity":1550,"price":59.05,"orders":2},{"quantity":775,"price":59.1,"orders":1},{"quantity":775,"price":59.2,"orders":1},{"quantity":775,"price":59.25,"orders":1},{"quantity":775,"price":59.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":58.9,"volume":1426775,"average_price":41.38,"oi":110825.0,"net_change":41.95,"total_buy_quantity":136400.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.7,"last_trade_time":"1746439185846","oi_day_high":271250.0,"oi_day_low":109275.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":67.4,"high":68.1,"low":59.8,"close":62.05},"depth":{"buy":[{"quantity":350,"price":56.9,"orders":1},{"quantity":700,"price":56.5,"orders":2},{"quantity":350,"price":56.45,"orders":1},{"quantity":4550,"price":56.4,"orders":1},{"quantity":350,"price":53.05,"orders":1}],"sell":[{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.05,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":700,"price":64.35,"orders":1},{"quantity":350,"price":67.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":62.05,"volume":38850,"average_price":64.28,"oi":58100.0,"net_change":-11.55,"total_buy_quantity":40950.0,"total_sell_quantity":39200.0,"lower_circuit_limit":23.0,"upper_circuit_limit":124.2,"last_trade_time":"1746438909368","oi_day_high":64400.0,"oi_day_low":52850.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":112.95,"high":127.0,"low":109.55,"close":121.3},"depth":{"buy":[{"quantity":600,"price":119.05,"orders":1},{"quantity":100,"price":119.0,"orders":1},{"quantity":100,"price":118.1,"orders":1},{"quantity":200,"price":118.05,"orders":1},{"quantity":200,"price":116.1,"orders":1}],"sell":[{"quantity":100,"price":121.85,"orders":1},{"quantity":100,"price":121.9,"orders":1},{"quantity":300,"price":121.95,"orders":2},{"quantity":200,"price":123.95,"orders":1},{"quantity":100,"price":125.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":121.3,"volume":27200,"average_price":118.08,"oi":38400.0,"net_change":7.8,"total_buy_quantity":18400.0,"total_sell_quantity":10700.0,"lower_circuit_limit":12.15,"upper_circuit_limit":214.85,"last_trade_time":"1746439188373","oi_day_high":39300.0,"oi_day_low":38000.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":5.3,"high":5.4,"low":4.45,"close":4.45},"depth":{"buy":[{"quantity":15500,"price":4.45,"orders":6},{"quantity":15000,"price":4.4,"orders":21},{"quantity":23500,"price":4.35,"orders":13},{"quantity":14000,"price":4.3,"orders":11},{"quantity":9500,"price":4.25,"orders":9}],"sell":[{"quantity":50500,"price":4.5,"orders":11},{"quantity":7500,"price":4.55,"orders":9},{"quantity":14500,"price":4.6,"orders":16},{"quantity":11000,"price":4.65,"orders":11},{"quantity":10500,"price":4.7,"orders":8}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":4.45,"volume":3239500,"average_price":4.9,"oi":7171000.0,"net_change":-1.7,"total_buy_quantity":576500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1746439198737","oi_day_high":7287500.0,"oi_day_low":7103000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":21.2,"high":26.0,"low":19.7,"close":21.0},"depth":{"buy":[{"quantity":650,"price":21.2,"orders":1},{"quantity":1300,"price":21.15,"orders":2},{"quantity":1300,"price":21.1,"orders":2},{"quantity":1950,"price":21.05,"orders":2},{"quantity":1950,"price":20.9,"orders":1}],"sell":[{"quantity":650,"price":21.8,"orders":1},{"quantity":1300,"price":21.85,"orders":1},{"quantity":650,"price":21.9,"orders":1},{"quantity":1950,"price":21.95,"orders":1},{"quantity":650,"price":22.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":21.0,"volume":418600,"average_price":22.92,"oi":211250.0,"net_change":3.0,"total_buy_quantity":171600.0,"total_sell_quantity":128050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1746439173750","oi_day_high":260000.0,"oi_day_low":209950.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":9.65,"high":12.95,"low":9.65,"close":12.8},"depth":{"buy":[{"quantity":8000,"price":12.75,"orders":5},{"quantity":11200,"price":12.7,"orders":5},{"quantity":9600,"price":12.65,"orders":5},{"quantity":8000,"price":12.6,"orders":4},{"quantity":8000,"price":12.55,"orders":4}],"sell":[{"quantity":16000,"price":12.85,"orders":8},{"quantity":12800,"price":12.9,"orders":7},{"quantity":28800,"price":12.95,"orders":11},{"quantity":27200,"price":13.0,"orders":12},{"quantity":16000,"price":13.05,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":12.8,"volume":9124800,"average_price":11.52,"oi":3947200.0,"net_change":3.45,"total_buy_quantity":344000.0,"total_sell_quantity":648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746439198273","oi_day_high":5048000.0,"oi_day_low":3947200.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":468.3,"high":534.15,"low":429.65,"close":476.35},"depth":{"buy":[{"quantity":150,"price":475.05,"orders":1},{"quantity":75,"price":472.65,"orders":1},{"quantity":225,"price":472.6,"orders":2},{"quantity":150,"price":472.55,"orders":1},{"quantity":150,"price":464.4,"orders":1}],"sell":[{"quantity":150,"price":482.4,"orders":1},{"quantity":150,"price":482.45,"orders":1},{"quantity":75,"price":484.0,"orders":1},{"quantity":150,"price":491.4,"orders":1},{"quantity":450,"price":491.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":476.35,"volume":75900,"average_price":470.9,"oi":61950.0,"net_change":39.1,"total_buy_quantity":5850.0,"total_sell_quantity":10425.0,"lower_circuit_limit":132.0,"upper_circuit_limit":742.5,"last_trade_time":"1746439173664","oi_day_high":65850.0,"oi_day_low":59325.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":5.8,"high":6.4,"low":5.0,"close":5.9},"depth":{"buy":[{"quantity":10000,"price":5.85,"orders":3},{"quantity":4000,"price":5.8,"orders":2},{"quantity":10000,"price":5.75,"orders":4},{"quantity":4000,"price":5.7,"orders":2},{"quantity":8000,"price":5.65,"orders":3}],"sell":[{"quantity":2000,"price":5.95,"orders":1},{"quantity":8000,"price":6.0,"orders":4},{"quantity":8000,"price":6.05,"orders":3},{"quantity":2000,"price":6.1,"orders":1},{"quantity":2000,"price":6.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":5.9,"volume":1184000,"average_price":5.77,"oi":1630000.0,"net_change":0.6,"total_buy_quantity":414000.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1746439154531","oi_day_high":1692000.0,"oi_day_low":1608000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":135.1,"high":140.1,"low":135.1,"close":140.1},"depth":{"buy":[{"quantity":1125,"price":130.1,"orders":1},{"quantity":375,"price":130.05,"orders":1},{"quantity":375,"price":129.95,"orders":1},{"quantity":1500,"price":128.15,"orders":1},{"quantity":3750,"price":126.7,"orders":1}],"sell":[{"quantity":3000,"price":140.3,"orders":3},{"quantity":375,"price":140.35,"orders":1},{"quantity":1125,"price":140.75,"orders":1},{"quantity":1875,"price":141.05,"orders":1},{"quantity":3750,"price":143.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":140.1,"volume":750,"average_price":137.6,"oi":33375.0,"net_change":7.8,"total_buy_quantity":30375.0,"total_sell_quantity":31875.0,"lower_circuit_limit":54.35,"upper_circuit_limit":210.25,"last_trade_time":"1746431745835","oi_day_high":33750.0,"oi_day_low":33375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":203.95,"high":203.95,"low":162.5,"close":162.5},"depth":{"buy":[{"quantity":175,"price":155.65,"orders":1},{"quantity":175,"price":155.5,"orders":1},{"quantity":350,"price":154.05,"orders":1},{"quantity":700,"price":152.35,"orders":1},{"quantity":1750,"price":151.15,"orders":1}],"sell":[{"quantity":175,"price":158.9,"orders":1},{"quantity":350,"price":158.95,"orders":1},{"quantity":175,"price":161.95,"orders":1},{"quantity":875,"price":171.75,"orders":1},{"quantity":1750,"price":178.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":162.5,"volume":6825,"average_price":190.54,"oi":3500.0,"net_change":-67.25,"total_buy_quantity":20300.0,"total_sell_quantity":20300.0,"lower_circuit_limit":76.7,"upper_circuit_limit":324.8,"last_trade_time":"1746437611954","oi_day_high":3850.0,"oi_day_low":2275.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":19.0,"high":19.0,"low":7.9,"close":8.4},"depth":{"buy":[{"quantity":2025,"price":8.25,"orders":1},{"quantity":2025,"price":8.2,"orders":1},{"quantity":2025,"price":8.15,"orders":1},{"quantity":4050,"price":8.1,"orders":2},{"quantity":2025,"price":8.05,"orders":1}],"sell":[{"quantity":2025,"price":8.4,"orders":1},{"quantity":4050,"price":8.45,"orders":2},{"quantity":6075,"price":8.5,"orders":3},{"quantity":6075,"price":8.55,"orders":2},{"quantity":2025,"price":8.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":8.4,"volume":4825575,"average_price":10.78,"oi":1109700.0,"net_change":-11.35,"total_buy_quantity":358425.0,"total_sell_quantity":317925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1746439195082","oi_day_high":1117800.0,"oi_day_low":769500.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":55.35,"high":75.7,"low":55.3,"close":72.0},"depth":{"buy":[{"quantity":300,"price":71.3,"orders":1},{"quantity":600,"price":71.25,"orders":1},{"quantity":600,"price":70.5,"orders":1},{"quantity":600,"price":70.45,"orders":1},{"quantity":600,"price":69.8,"orders":1}],"sell":[{"quantity":600,"price":72.5,"orders":1},{"quantity":600,"price":72.7,"orders":1},{"quantity":300,"price":72.75,"orders":1},{"quantity":600,"price":72.95,"orders":1},{"quantity":300,"price":73.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":72.0,"volume":239100,"average_price":68.1,"oi":153300.0,"net_change":16.7,"total_buy_quantity":26700.0,"total_sell_quantity":29700.0,"lower_circuit_limit":7.65,"upper_circuit_limit":102.95,"last_trade_time":"1746439187647","oi_day_high":178200.0,"oi_day_low":150000.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":23.45,"high":33.0,"low":23.1,"close":31.5},"depth":{"buy":[{"quantity":1250,"price":31.3,"orders":1},{"quantity":5000,"price":31.25,"orders":3},{"quantity":2500,"price":31.2,"orders":2},{"quantity":2500,"price":31.15,"orders":2},{"quantity":1250,"price":31.1,"orders":1}],"sell":[{"quantity":1250,"price":31.8,"orders":1},{"quantity":1250,"price":31.85,"orders":1},{"quantity":1250,"price":31.9,"orders":1},{"quantity":2500,"price":31.95,"orders":2},{"quantity":1250,"price":32.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":31.5,"volume":1333750,"average_price":28.36,"oi":315000.0,"net_change":9.9,"total_buy_quantity":132500.0,"total_sell_quantity":146250.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1746439197095","oi_day_high":355000.0,"oi_day_low":315000.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":22.1,"high":25.1,"low":19.55,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":2000,"price":23.85,"orders":2},{"quantity":2000,"price":23.8,"orders":2},{"quantity":3000,"price":23.75,"orders":2}],"sell":[{"quantity":2000,"price":24.15,"orders":2},{"quantity":2000,"price":24.2,"orders":2},{"quantity":4000,"price":24.25,"orders":2},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":24.0,"volume":442000,"average_price":22.38,"oi":354000.0,"net_change":2.55,"total_buy_quantity":164000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1746439187047","oi_day_high":382000.0,"oi_day_low":354000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":7.8,"high":10.35,"low":6.9,"close":9.4},"depth":{"buy":[{"quantity":18750,"price":9.35,"orders":4},{"quantity":7500,"price":9.3,"orders":2},{"quantity":22500,"price":9.25,"orders":5},{"quantity":11250,"price":9.2,"orders":2},{"quantity":41250,"price":9.15,"orders":5}],"sell":[{"quantity":7500,"price":9.5,"orders":2},{"quantity":11250,"price":9.55,"orders":2},{"quantity":22500,"price":9.6,"orders":2},{"quantity":11250,"price":9.65,"orders":2},{"quantity":26250,"price":9.7,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.4,"volume":1477500,"average_price":8.66,"oi":1593750.0,"net_change":2.05,"total_buy_quantity":562500.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746439154021","oi_day_high":1702500.0,"oi_day_low":1593750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1900.0,"high":2173.35,"low":1900.0,"close":2173.35},"depth":{"buy":[{"quantity":30,"price":2127.75,"orders":1},{"quantity":30,"price":2127.7,"orders":1},{"quantity":15,"price":2127.65,"orders":1},{"quantity":15,"price":2127.2,"orders":1},{"quantity":15,"price":2122.8,"orders":1}],"sell":[{"quantity":30,"price":2195.8,"orders":1},{"quantity":15,"price":2195.85,"orders":1},{"quantity":15,"price":2195.95,"orders":1},{"quantity":15,"price":2220.45,"orders":1},{"quantity":15,"price":2232.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2173.35,"volume":330,"average_price":2091.37,"oi":630.0,"net_change":436.35,"total_buy_quantity":675.0,"total_sell_quantity":1215.0,"lower_circuit_limit":524.35,"upper_circuit_limit":2949.65,"last_trade_time":"1746439133885","oi_day_high":840.0,"oi_day_low":630.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.95,"high":3.25,"low":2.8,"close":2.9},"depth":{"buy":[{"quantity":11250,"price":2.95,"orders":1},{"quantity":22500,"price":2.9,"orders":4},{"quantity":22500,"price":2.85,"orders":3},{"quantity":67500,"price":2.8,"orders":4},{"quantity":22500,"price":2.75,"orders":3}],"sell":[{"quantity":16875,"price":3.05,"orders":2},{"quantity":16875,"price":3.1,"orders":3},{"quantity":61875,"price":3.15,"orders":3},{"quantity":5625,"price":3.2,"orders":1},{"quantity":5625,"price":3.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.9,"volume":675000,"average_price":3.0,"oi":978750.0,"net_change":0.15,"total_buy_quantity":922500.0,"total_sell_quantity":1147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1746438743216","oi_day_high":995625.0,"oi_day_low":821250.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":88.2,"high":109.0,"low":87.75,"close":92.5},"depth":{"buy":[{"quantity":250,"price":91.1,"orders":1},{"quantity":250,"price":91.05,"orders":1},{"quantity":500,"price":90.95,"orders":1},{"quantity":500,"price":90.05,"orders":1},{"quantity":250,"price":89.05,"orders":1}],"sell":[{"quantity":500,"price":94.1,"orders":2},{"quantity":500,"price":94.15,"orders":2},{"quantity":250,"price":94.2,"orders":1},{"quantity":2500,"price":97.05,"orders":2},{"quantity":2750,"price":99.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":92.5,"volume":57500,"average_price":97.77,"oi":42000.0,"net_change":12.5,"total_buy_quantity":19500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":15.7,"upper_circuit_limit":144.3,"last_trade_time":"1746438814609","oi_day_high":42000.0,"oi_day_low":36250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":6.9,"high":7.8,"low":6.05,"close":6.45},"depth":{"buy":[{"quantity":3750,"price":6.4,"orders":1},{"quantity":15000,"price":6.35,"orders":3},{"quantity":22500,"price":6.3,"orders":4},{"quantity":45000,"price":6.25,"orders":5},{"quantity":18750,"price":6.2,"orders":3}],"sell":[{"quantity":15000,"price":6.5,"orders":4},{"quantity":15000,"price":6.55,"orders":3},{"quantity":30000,"price":6.6,"orders":4},{"quantity":11250,"price":6.65,"orders":2},{"quantity":45000,"price":6.7,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":6.45,"volume":1605000,"average_price":6.67,"oi":2403750.0,"net_change":-0.8,"total_buy_quantity":813750.0,"total_sell_quantity":667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746439169913","oi_day_high":2407500.0,"oi_day_low":1923750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":19.85,"high":26.1,"low":19.7,"close":26.15},"depth":{"buy":[{"quantity":550,"price":25.75,"orders":1},{"quantity":550,"price":25.7,"orders":1},{"quantity":1650,"price":25.65,"orders":2},{"quantity":550,"price":25.6,"orders":1},{"quantity":1650,"price":25.45,"orders":2}],"sell":[{"quantity":1100,"price":26.05,"orders":2},{"quantity":1100,"price":26.1,"orders":2},{"quantity":1100,"price":26.15,"orders":1},{"quantity":550,"price":26.25,"orders":1},{"quantity":550,"price":26.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":26.15,"volume":426250,"average_price":24.11,"oi":463100.0,"net_change":4.0,"total_buy_quantity":174900.0,"total_sell_quantity":117700.0,"lower_circuit_limit":1.4,"upper_circuit_limit":42.9,"last_trade_time":"1746439188620","oi_day_high":473000.0,"oi_day_low":451550.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":91.0,"high":91.0,"low":80.35,"close":82.35},"depth":{"buy":[{"quantity":800,"price":77.1,"orders":1},{"quantity":1600,"price":77.05,"orders":1},{"quantity":3200,"price":73.7,"orders":1},{"quantity":2400,"price":73.4,"orders":1},{"quantity":3200,"price":73.25,"orders":1}],"sell":[{"quantity":800,"price":78.9,"orders":1},{"quantity":1600,"price":78.95,"orders":1},{"quantity":1600,"price":79.95,"orders":1},{"quantity":3200,"price":82.45,"orders":1},{"quantity":3200,"price":82.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":82.35,"volume":8800,"average_price":82.95,"oi":41600.0,"net_change":-3.7,"total_buy_quantity":44800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":33.85,"upper_circuit_limit":138.25,"last_trade_time":"1746428136107","oi_day_high":41600.0,"oi_day_low":39200.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":14.05,"high":14.4,"low":11.35,"close":11.35},"depth":{"buy":[{"quantity":8700,"price":11.25,"orders":2},{"quantity":2900,"price":11.2,"orders":1},{"quantity":11600,"price":10.6,"orders":1},{"quantity":29000,"price":10.55,"orders":1},{"quantity":8700,"price":10.3,"orders":1}],"sell":[{"quantity":8700,"price":11.45,"orders":2},{"quantity":8700,"price":11.55,"orders":2},{"quantity":2900,"price":11.7,"orders":1},{"quantity":2900,"price":11.75,"orders":1},{"quantity":2900,"price":11.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":11.35,"volume":162400,"average_price":13.45,"oi":542300.0,"net_change":-3.4,"total_buy_quantity":272600.0,"total_sell_quantity":374100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1746438791833","oi_day_high":585800.0,"oi_day_low":542300.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":12.65,"high":13.3,"low":10.0,"close":10.4},"depth":{"buy":[{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":9.9,"orders":1},{"quantity":10000,"price":9.4,"orders":1},{"quantity":27500,"price":9.15,"orders":1},{"quantity":25000,"price":9.1,"orders":1}],"sell":[{"quantity":2500,"price":10.3,"orders":1},{"quantity":5000,"price":10.35,"orders":1},{"quantity":2500,"price":10.5,"orders":1},{"quantity":2500,"price":10.55,"orders":1},{"quantity":7500,"price":11.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":10.4,"volume":572500,"average_price":10.97,"oi":757500.0,"net_change":-3.1,"total_buy_quantity":257500.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1746438769214","oi_day_high":855000.0,"oi_day_low":757500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":69.15,"high":71.3,"low":56.05,"close":59.2},"depth":{"buy":[{"quantity":300,"price":57.55,"orders":1},{"quantity":300,"price":57.5,"orders":1},{"quantity":300,"price":57.45,"orders":1},{"quantity":300,"price":56.0,"orders":1},{"quantity":1500,"price":55.25,"orders":1}],"sell":[{"quantity":300,"price":58.7,"orders":1},{"quantity":300,"price":58.75,"orders":1},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":300,"price":60.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":59.2,"volume":36000,"average_price":61.72,"oi":76800.0,"net_change":-19.15,"total_buy_quantity":51300.0,"total_sell_quantity":47400.0,"lower_circuit_limit":14.8,"upper_circuit_limit":141.9,"last_trade_time":"1746439188630","oi_day_high":76800.0,"oi_day_low":67500.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":6.6,"high":7.55,"low":6.4,"close":7.15},"depth":{"buy":[{"quantity":8100,"price":7.1,"orders":3},{"quantity":8100,"price":7.05,"orders":2},{"quantity":2700,"price":7.0,"orders":1},{"quantity":8100,"price":6.95,"orders":2},{"quantity":16200,"price":6.9,"orders":2}],"sell":[{"quantity":2700,"price":7.2,"orders":1},{"quantity":8100,"price":7.25,"orders":2},{"quantity":27000,"price":7.3,"orders":4},{"quantity":8100,"price":7.35,"orders":2},{"quantity":5400,"price":7.4,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":7.15,"volume":283500,"average_price":7.09,"oi":197100.0,"net_change":0.4,"total_buy_quantity":442800.0,"total_sell_quantity":426600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1746439167391","oi_day_high":197100.0,"oi_day_low":156600.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":151.0,"high":154.15,"low":142.25,"close":143.1},"depth":{"buy":[{"quantity":350,"price":115.65,"orders":1},{"quantity":700,"price":115.6,"orders":2},{"quantity":700,"price":115.55,"orders":1},{"quantity":700,"price":114.05,"orders":1},{"quantity":350,"price":113.95,"orders":1}],"sell":[{"quantity":350,"price":118.05,"orders":1},{"quantity":350,"price":118.1,"orders":1},{"quantity":350,"price":118.15,"orders":1},{"quantity":350,"price":118.2,"orders":1},{"quantity":700,"price":118.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":143.1,"volume":7000,"average_price":147.56,"oi":15750.0,"net_change":6.25,"total_buy_quantity":37450.0,"total_sell_quantity":36750.0,"lower_circuit_limit":54.0,"upper_circuit_limit":219.7,"last_trade_time":"1746431159931","oi_day_high":20300.0,"oi_day_low":15750.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":19.95,"high":24.9,"low":14.5,"close":14.5},"depth":{"buy":[{"quantity":1075,"price":14.25,"orders":1},{"quantity":2150,"price":14.2,"orders":2},{"quantity":2150,"price":14.15,"orders":2},{"quantity":1075,"price":14.1,"orders":1},{"quantity":2150,"price":14.05,"orders":1}],"sell":[{"quantity":2150,"price":14.45,"orders":2},{"quantity":4300,"price":14.5,"orders":3},{"quantity":4300,"price":14.55,"orders":3},{"quantity":1075,"price":14.6,"orders":1},{"quantity":1075,"price":14.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":14.5,"volume":765400,"average_price":18.73,"oi":293475.0,"net_change":-1.75,"total_buy_quantity":194575.0,"total_sell_quantity":234350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1746439156085","oi_day_high":294550.0,"oi_day_low":252625.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":44.45,"high":69.3,"low":44.45,"close":55.65},"depth":{"buy":[{"quantity":625,"price":55.7,"orders":1},{"quantity":1250,"price":55.55,"orders":2},{"quantity":1250,"price":55.5,"orders":1},{"quantity":625,"price":55.35,"orders":1},{"quantity":625,"price":55.15,"orders":1}],"sell":[{"quantity":625,"price":57.0,"orders":1},{"quantity":625,"price":57.05,"orders":1},{"quantity":625,"price":57.2,"orders":1},{"quantity":625,"price":57.25,"orders":1},{"quantity":625,"price":57.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":55.65,"volume":368750,"average_price":56.24,"oi":314375.0,"net_change":5.2,"total_buy_quantity":50625.0,"total_sell_quantity":68750.0,"lower_circuit_limit":24.15,"upper_circuit_limit":76.75,"last_trade_time":"1746439198139","oi_day_high":338750.0,"oi_day_low":310000.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":5.45,"high":7.15,"low":4.8,"close":6.15},"depth":{"buy":[{"quantity":1700,"price":6.1,"orders":1},{"quantity":5100,"price":6.05,"orders":3},{"quantity":6800,"price":6.0,"orders":4},{"quantity":8500,"price":5.95,"orders":4},{"quantity":3400,"price":5.9,"orders":2}],"sell":[{"quantity":3400,"price":6.2,"orders":2},{"quantity":15300,"price":6.25,"orders":6},{"quantity":5100,"price":6.3,"orders":3},{"quantity":13600,"price":6.35,"orders":5},{"quantity":18700,"price":6.4,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":6.15,"volume":884000,"average_price":6.28,"oi":705500.0,"net_change":0.65,"total_buy_quantity":384200.0,"total_sell_quantity":501500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1746439038534","oi_day_high":805800.0,"oi_day_low":702100.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":47.1,"high":49.55,"low":33.4,"close":45.75},"depth":{"buy":[{"quantity":500,"price":44.05,"orders":1},{"quantity":500,"price":44.0,"orders":1},{"quantity":1000,"price":42.3,"orders":1},{"quantity":2000,"price":42.25,"orders":1},{"quantity":1000,"price":42.1,"orders":1}],"sell":[{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.9,"orders":1},{"quantity":1000,"price":51.0,"orders":1},{"quantity":1500,"price":51.05,"orders":1},{"quantity":1000,"price":51.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":45.75,"volume":276500,"average_price":42.66,"oi":65000.0,"net_change":-3.65,"total_buy_quantity":77000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":18.75,"upper_circuit_limit":80.05,"last_trade_time":"1746439161959","oi_day_high":78000.0,"oi_day_low":58500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":126.9,"high":160.0,"low":119.3,"close":121.5},"depth":{"buy":[{"quantity":175,"price":121.65,"orders":1},{"quantity":700,"price":121.6,"orders":2},{"quantity":175,"price":121.2,"orders":1},{"quantity":350,"price":121.15,"orders":1},{"quantity":350,"price":120.45,"orders":1}],"sell":[{"quantity":175,"price":122.45,"orders":1},{"quantity":175,"price":122.5,"orders":1},{"quantity":350,"price":122.95,"orders":2},{"quantity":175,"price":123.0,"orders":1},{"quantity":175,"price":123.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":121.5,"volume":224525,"average_price":135.53,"oi":369075.0,"net_change":1.6,"total_buy_quantity":18375.0,"total_sell_quantity":39550.0,"lower_circuit_limit":34.6,"upper_circuit_limit":280.95,"last_trade_time":"1746439196114","oi_day_high":376075.0,"oi_day_low":365575.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":461.4,"high":461.4,"low":416.15,"close":425.25},"depth":{"buy":[{"quantity":50,"price":348.35,"orders":2},{"quantity":25,"price":348.3,"orders":1},{"quantity":75,"price":347.3,"orders":1},{"quantity":25,"price":323.4,"orders":1},{"quantity":250,"price":323.35,"orders":1}],"sell":[{"quantity":25,"price":601.4,"orders":1},{"quantity":25,"price":601.6,"orders":1},{"quantity":100,"price":601.65,"orders":1},{"quantity":25,"price":622.4,"orders":1},{"quantity":125,"price":622.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":225,"average_price":433.87,"oi":175.0,"net_change":-154.75,"total_buy_quantity":2500.0,"total_sell_quantity":875.0,"lower_circuit_limit":4.05,"upper_circuit_limit":764.15,"last_trade_time":"1746439059895","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":16.4,"high":16.4,"low":12.7,"close":15.0},"depth":{"buy":[{"quantity":2000,"price":14.9,"orders":2},{"quantity":2000,"price":14.85,"orders":1},{"quantity":2000,"price":14.8,"orders":2},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.7,"orders":1}],"sell":[{"quantity":1000,"price":15.05,"orders":1},{"quantity":1000,"price":15.1,"orders":1},{"quantity":2000,"price":15.15,"orders":1},{"quantity":1000,"price":15.2,"orders":1},{"quantity":1000,"price":15.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":15.0,"volume":207000,"average_price":14.5,"oi":84000.0,"net_change":-1.5,"total_buy_quantity":222000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1746439019560","oi_day_high":105000.0,"oi_day_low":70000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":20.45,"high":22.8,"low":16.75,"close":18.7},"depth":{"buy":[{"quantity":1400,"price":18.7,"orders":1},{"quantity":5600,"price":18.65,"orders":3},{"quantity":4200,"price":18.6,"orders":3},{"quantity":8400,"price":18.55,"orders":5},{"quantity":1400,"price":18.5,"orders":1}],"sell":[{"quantity":2800,"price":18.8,"orders":2},{"quantity":7000,"price":18.95,"orders":4},{"quantity":2800,"price":19.0,"orders":2},{"quantity":1400,"price":19.1,"orders":1},{"quantity":1400,"price":19.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":18.7,"volume":1346800,"average_price":19.41,"oi":1041600.0,"net_change":-3.25,"total_buy_quantity":312200.0,"total_sell_quantity":156800.0,"lower_circuit_limit":1.95,"upper_circuit_limit":41.95,"last_trade_time":"1746439196387","oi_day_high":1184400.0,"oi_day_low":1041600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.4,"high":2.8,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":67500,"price":2.55,"orders":3},{"quantity":112500,"price":2.5,"orders":5},{"quantity":217500,"price":2.45,"orders":10},{"quantity":112500,"price":2.4,"orders":5},{"quantity":135000,"price":2.35,"orders":7}],"sell":[{"quantity":7500,"price":2.6,"orders":1},{"quantity":97500,"price":2.65,"orders":8},{"quantity":60000,"price":2.7,"orders":7},{"quantity":120000,"price":2.75,"orders":8},{"quantity":52500,"price":2.8,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":2.6,"volume":2932500,"average_price":2.57,"oi":5212500.0,"net_change":-0.6,"total_buy_quantity":1507500.0,"total_sell_quantity":922500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746439046787","oi_day_high":5400000.0,"oi_day_low":5175000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":329.35,"high":337.9,"low":220.15,"close":260.5},"depth":{"buy":[{"quantity":100,"price":258.35,"orders":2},{"quantity":50,"price":258.3,"orders":1},{"quantity":50,"price":258.15,"orders":1},{"quantity":100,"price":258.1,"orders":1},{"quantity":100,"price":258.05,"orders":1}],"sell":[{"quantity":50,"price":262.9,"orders":1},{"quantity":50,"price":263.9,"orders":1},{"quantity":100,"price":263.95,"orders":1},{"quantity":50,"price":265.85,"orders":1},{"quantity":100,"price":265.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":260.5,"volume":91550,"average_price":280.34,"oi":37750.0,"net_change":-47.05,"total_buy_quantity":32550.0,"total_sell_quantity":13700.0,"lower_circuit_limit":0.9,"upper_circuit_limit":614.2,"last_trade_time":"1746439186175","oi_day_high":40000.0,"oi_day_low":33100.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":28.05,"high":32.5,"low":25.0,"close":27.75},"depth":{"buy":[{"quantity":625,"price":27.2,"orders":1},{"quantity":1250,"price":27.05,"orders":1},{"quantity":1250,"price":26.0,"orders":1},{"quantity":3125,"price":25.3,"orders":1},{"quantity":10625,"price":24.8,"orders":1}],"sell":[{"quantity":625,"price":27.85,"orders":1},{"quantity":625,"price":27.9,"orders":1},{"quantity":1250,"price":28.15,"orders":1},{"quantity":1250,"price":28.25,"orders":2},{"quantity":625,"price":28.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":27.75,"volume":800625,"average_price":29.0,"oi":220625.0,"net_change":-0.4,"total_buy_quantity":281250.0,"total_sell_quantity":126250.0,"lower_circuit_limit":1.15,"upper_circuit_limit":55.15,"last_trade_time":"1746439185016","oi_day_high":238750.0,"oi_day_low":164375.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":50.25,"high":55.8,"low":37.6,"close":42.25},"depth":{"buy":[{"quantity":250,"price":41.95,"orders":1},{"quantity":250,"price":41.9,"orders":1},{"quantity":500,"price":41.45,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":1250,"price":40.8,"orders":1}],"sell":[{"quantity":1000,"price":42.25,"orders":1},{"quantity":250,"price":42.85,"orders":1},{"quantity":500,"price":43.1,"orders":1},{"quantity":500,"price":43.15,"orders":1},{"quantity":250,"price":43.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":42.25,"volume":87500,"average_price":47.7,"oi":32500.0,"net_change":-8.85,"total_buy_quantity":52250.0,"total_sell_quantity":60250.0,"lower_circuit_limit":7.05,"upper_circuit_limit":95.15,"last_trade_time":"1746439195425","oi_day_high":32500.0,"oi_day_low":28000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":183.4,"high":183.4,"low":164.8,"close":172.45},"depth":{"buy":[{"quantity":300,"price":168.1,"orders":1},{"quantity":600,"price":168.05,"orders":1},{"quantity":300,"price":167.5,"orders":1},{"quantity":300,"price":166.5,"orders":1},{"quantity":1200,"price":166.2,"orders":1}],"sell":[{"quantity":600,"price":174.0,"orders":2},{"quantity":300,"price":174.05,"orders":1},{"quantity":300,"price":174.1,"orders":1},{"quantity":300,"price":175.05,"orders":1},{"quantity":900,"price":180.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.45,"volume":3600,"average_price":174.87,"oi":48000.0,"net_change":-30.3,"total_buy_quantity":25800.0,"total_sell_quantity":25800.0,"lower_circuit_limit":116.4,"upper_circuit_limit":289.1,"last_trade_time":"1746438850011","oi_day_high":48300.0,"oi_day_low":47100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":86.85,"high":86.85,"low":71.65,"close":77.0},"depth":{"buy":[{"quantity":150,"price":74.5,"orders":1},{"quantity":150,"price":74.45,"orders":1},{"quantity":150,"price":74.35,"orders":1},{"quantity":150,"price":74.15,"orders":1},{"quantity":150,"price":74.05,"orders":1}],"sell":[{"quantity":300,"price":78.65,"orders":1},{"quantity":150,"price":78.7,"orders":1},{"quantity":450,"price":79.95,"orders":1},{"quantity":300,"price":80.0,"orders":2},{"quantity":450,"price":80.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":77.0,"volume":22950,"average_price":78.08,"oi":54450.0,"net_change":-0.25,"total_buy_quantity":25050.0,"total_sell_quantity":23400.0,"lower_circuit_limit":19.95,"upper_circuit_limit":134.55,"last_trade_time":"1746439179805","oi_day_high":55950.0,"oi_day_low":52800.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":22.15,"high":24.0,"low":20.9,"close":21.05},"depth":{"buy":[{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.25,"orders":1},{"quantity":1550,"price":21.2,"orders":2},{"quantity":775,"price":20.85,"orders":1},{"quantity":7750,"price":20.1,"orders":2}],"sell":[{"quantity":1550,"price":21.9,"orders":2},{"quantity":1550,"price":21.95,"orders":1},{"quantity":775,"price":22.15,"orders":1},{"quantity":1550,"price":22.35,"orders":1},{"quantity":775,"price":22.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":21.05,"volume":17825,"average_price":21.99,"oi":67425.0,"net_change":-1.45,"total_buy_quantity":127875.0,"total_sell_quantity":130975.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1746434174552","oi_day_high":71300.0,"oi_day_low":67425.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":11.0,"high":11.35,"low":9.6,"close":10.1},"depth":{"buy":[{"quantity":2925,"price":9.95,"orders":1},{"quantity":2925,"price":9.9,"orders":1},{"quantity":2925,"price":9.85,"orders":1},{"quantity":5850,"price":9.8,"orders":2},{"quantity":17550,"price":9.75,"orders":2}],"sell":[{"quantity":2925,"price":10.05,"orders":1},{"quantity":5850,"price":10.1,"orders":2},{"quantity":11700,"price":10.15,"orders":3},{"quantity":5850,"price":10.2,"orders":2},{"quantity":8775,"price":10.25,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":10.1,"volume":1172925,"average_price":10.5,"oi":406575.0,"net_change":-1.4,"total_buy_quantity":207675.0,"total_sell_quantity":368550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746439140004","oi_day_high":506025.0,"oi_day_low":406575.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":35.7,"high":35.7,"low":22.55,"close":24.0},"depth":{"buy":[{"quantity":1150,"price":23.3,"orders":2},{"quantity":575,"price":23.25,"orders":1},{"quantity":575,"price":23.2,"orders":1},{"quantity":575,"price":23.1,"orders":1},{"quantity":2875,"price":22.6,"orders":1}],"sell":[{"quantity":575,"price":24.2,"orders":1},{"quantity":575,"price":24.25,"orders":1},{"quantity":575,"price":24.35,"orders":1},{"quantity":1150,"price":24.75,"orders":1},{"quantity":575,"price":24.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":24.0,"volume":90850,"average_price":24.85,"oi":75325.0,"net_change":-14.9,"total_buy_quantity":90850.0,"total_sell_quantity":87400.0,"lower_circuit_limit":11.5,"upper_circuit_limit":66.3,"last_trade_time":"1746439177528","oi_day_high":75325.0,"oi_day_low":62675.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":16.35,"high":19.5,"low":16.35,"close":18.5},"depth":{"buy":[{"quantity":2850,"price":18.5,"orders":1},{"quantity":14250,"price":18.45,"orders":4},{"quantity":2850,"price":18.4,"orders":1},{"quantity":2850,"price":18.35,"orders":1},{"quantity":2850,"price":18.3,"orders":1}],"sell":[{"quantity":2850,"price":18.65,"orders":1},{"quantity":5700,"price":18.7,"orders":2},{"quantity":11400,"price":18.75,"orders":2},{"quantity":2850,"price":18.8,"orders":1},{"quantity":2850,"price":18.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":18.5,"volume":319200,"average_price":18.19,"oi":2248650.0,"net_change":2.1,"total_buy_quantity":293550.0,"total_sell_quantity":407550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1746439190715","oi_day_high":2280000.0,"oi_day_low":2248650.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":138.4,"high":157.8,"low":120.0,"close":154.1},"depth":{"buy":[{"quantity":250,"price":148.05,"orders":1},{"quantity":375,"price":142.5,"orders":1},{"quantity":625,"price":140.75,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":136.0,"orders":1}],"sell":[{"quantity":750,"price":153.3,"orders":1},{"quantity":125,"price":160.0,"orders":1},{"quantity":500,"price":164.55,"orders":1},{"quantity":625,"price":166.1,"orders":1},{"quantity":375,"price":169.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":154.1,"volume":34125,"average_price":137.4,"oi":28125.0,"net_change":20.75,"total_buy_quantity":15500.0,"total_sell_quantity":19250.0,"lower_circuit_limit":8.2,"upper_circuit_limit":258.5,"last_trade_time":"1746439168889","oi_day_high":30250.0,"oi_day_low":27750.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":11.7,"high":13.15,"low":9.9,"close":11.2},"depth":{"buy":[{"quantity":1250,"price":11.1,"orders":1},{"quantity":13750,"price":11.05,"orders":3},{"quantity":1250,"price":11.0,"orders":1},{"quantity":1250,"price":10.95,"orders":1},{"quantity":3750,"price":10.9,"orders":2}],"sell":[{"quantity":3750,"price":11.2,"orders":3},{"quantity":2500,"price":11.25,"orders":2},{"quantity":5000,"price":11.3,"orders":4},{"quantity":12500,"price":11.35,"orders":5},{"quantity":1250,"price":11.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":11.2,"volume":880000,"average_price":11.27,"oi":597500.0,"net_change":0.45,"total_buy_quantity":291250.0,"total_sell_quantity":238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1746439154991","oi_day_high":616250.0,"oi_day_low":526250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":5.6,"high":5.85,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":375,"price":4.75,"orders":1},{"quantity":1875,"price":4.7,"orders":3},{"quantity":3000,"price":4.65,"orders":6},{"quantity":3000,"price":4.6,"orders":6},{"quantity":2250,"price":4.55,"orders":5}],"sell":[{"quantity":2250,"price":4.85,"orders":4},{"quantity":1500,"price":4.9,"orders":4},{"quantity":2250,"price":4.95,"orders":5},{"quantity":6750,"price":5.0,"orders":4},{"quantity":1500,"price":5.05,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":4.75,"volume":150000,"average_price":5.09,"oi":297000.0,"net_change":-1.85,"total_buy_quantity":249750.0,"total_sell_quantity":105750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1746438923083","oi_day_high":309375.0,"oi_day_low":282000.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":33.3,"high":34.05,"low":21.5,"close":24.4},"depth":{"buy":[{"quantity":775,"price":24.15,"orders":1},{"quantity":775,"price":24.1,"orders":1},{"quantity":2325,"price":24.05,"orders":2},{"quantity":775,"price":23.9,"orders":1},{"quantity":1550,"price":23.85,"orders":1}],"sell":[{"quantity":1550,"price":24.4,"orders":2},{"quantity":2325,"price":24.45,"orders":3},{"quantity":3100,"price":24.5,"orders":4},{"quantity":2325,"price":24.55,"orders":2},{"quantity":775,"price":24.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":24.4,"volume":464225,"average_price":25.43,"oi":395250.0,"net_change":-10.8,"total_buy_quantity":158100.0,"total_sell_quantity":166625.0,"lower_circuit_limit":10.85,"upper_circuit_limit":59.55,"last_trade_time":"1746439181996","oi_day_high":409975.0,"oi_day_low":330925.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":10.2,"high":17.0,"low":10.2,"close":13.0},"depth":{"buy":[{"quantity":1450,"price":12.5,"orders":1},{"quantity":2900,"price":12.45,"orders":1},{"quantity":2900,"price":12.25,"orders":1},{"quantity":2900,"price":12.05,"orders":1},{"quantity":21750,"price":11.5,"orders":1}],"sell":[{"quantity":1450,"price":12.8,"orders":1},{"quantity":1450,"price":12.85,"orders":1},{"quantity":5800,"price":14.65,"orders":1},{"quantity":36250,"price":14.85,"orders":2},{"quantity":58000,"price":15.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":13.0,"volume":71050,"average_price":13.81,"oi":94250.0,"net_change":3.15,"total_buy_quantity":263900.0,"total_sell_quantity":192850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1746437651469","oi_day_high":94250.0,"oi_day_low":82650.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":21.35,"high":23.75,"low":17.2,"close":18.05},"depth":{"buy":[{"quantity":2475,"price":18.35,"orders":3},{"quantity":825,"price":18.3,"orders":1},{"quantity":1650,"price":18.25,"orders":2},{"quantity":825,"price":18.2,"orders":1},{"quantity":2475,"price":18.15,"orders":2}],"sell":[{"quantity":825,"price":18.5,"orders":1},{"quantity":4125,"price":18.55,"orders":3},{"quantity":1650,"price":18.6,"orders":2},{"quantity":3300,"price":18.65,"orders":3},{"quantity":825,"price":18.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":18.05,"volume":1079100,"average_price":19.91,"oi":627000.0,"net_change":-4.7,"total_buy_quantity":151800.0,"total_sell_quantity":224400.0,"lower_circuit_limit":2.75,"upper_circuit_limit":42.75,"last_trade_time":"1746439187871","oi_day_high":649275.0,"oi_day_low":574200.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":8.75,"high":8.9,"low":6.6,"close":7.0},"depth":{"buy":[{"quantity":2200,"price":6.85,"orders":2},{"quantity":2200,"price":6.8,"orders":2},{"quantity":3300,"price":6.75,"orders":2},{"quantity":1100,"price":6.7,"orders":1},{"quantity":2200,"price":6.65,"orders":1}],"sell":[{"quantity":2200,"price":7.0,"orders":2},{"quantity":3300,"price":7.05,"orders":2},{"quantity":3300,"price":7.1,"orders":2},{"quantity":3300,"price":7.15,"orders":2},{"quantity":3300,"price":7.2,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":7.0,"volume":265100,"average_price":7.36,"oi":265100.0,"net_change":-2.75,"total_buy_quantity":326700.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1746439107151","oi_day_high":292600.0,"oi_day_low":265100.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":118.05,"high":122.0,"low":102.85,"close":114.0},"depth":{"buy":[{"quantity":150,"price":105.05,"orders":1},{"quantity":600,"price":105.0,"orders":1},{"quantity":150,"price":102.25,"orders":1},{"quantity":2550,"price":102.2,"orders":1},{"quantity":150,"price":98.25,"orders":1}],"sell":[{"quantity":150,"price":130.15,"orders":1},{"quantity":150,"price":130.2,"orders":1},{"quantity":150,"price":130.35,"orders":1},{"quantity":2550,"price":130.4,"orders":1},{"quantity":150,"price":133.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":114.0,"volume":11250,"average_price":115.88,"oi":25350.0,"net_change":-31.85,"total_buy_quantity":16050.0,"total_sell_quantity":20550.0,"lower_circuit_limit":29.05,"upper_circuit_limit":262.65,"last_trade_time":"1746439025906","oi_day_high":25650.0,"oi_day_low":21300.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":68.1,"high":68.1,"low":45.2,"close":46.95},"depth":{"buy":[{"quantity":750,"price":45.95,"orders":1},{"quantity":750,"price":45.9,"orders":1},{"quantity":7500,"price":44.3,"orders":2},{"quantity":3000,"price":44.15,"orders":1},{"quantity":2250,"price":42.85,"orders":1}],"sell":[{"quantity":750,"price":46.85,"orders":1},{"quantity":750,"price":46.9,"orders":1},{"quantity":2250,"price":47.15,"orders":1},{"quantity":750,"price":47.2,"orders":1},{"quantity":2250,"price":48.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":46.95,"volume":72000,"average_price":53.01,"oi":49500.0,"net_change":-16.95,"total_buy_quantity":110250.0,"total_sell_quantity":107250.0,"lower_circuit_limit":21.6,"upper_circuit_limit":106.2,"last_trade_time":"1746439105298","oi_day_high":50250.0,"oi_day_low":41250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":8.3,"high":8.65,"low":6.4,"close":6.2},"depth":{"buy":[{"quantity":11800,"price":6.25,"orders":3},{"quantity":2950,"price":6.2,"orders":1},{"quantity":2950,"price":6.15,"orders":1},{"quantity":23600,"price":6.1,"orders":2},{"quantity":20650,"price":6.0,"orders":2}],"sell":[{"quantity":5900,"price":6.5,"orders":2},{"quantity":8850,"price":6.55,"orders":2},{"quantity":2950,"price":6.6,"orders":1},{"quantity":2950,"price":6.65,"orders":1},{"quantity":2950,"price":6.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":6.2,"volume":439550,"average_price":7.49,"oi":209450.0,"net_change":-2.45,"total_buy_quantity":557550.0,"total_sell_quantity":230100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1746439195793","oi_day_high":209450.0,"oi_day_low":76700.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":66.4,"high":66.4,"low":30.5,"close":37.15},"depth":{"buy":[{"quantity":1875,"price":37.1,"orders":3},{"quantity":375,"price":37.0,"orders":1},{"quantity":750,"price":36.95,"orders":1},{"quantity":750,"price":36.75,"orders":2},{"quantity":750,"price":36.7,"orders":2}],"sell":[{"quantity":750,"price":37.4,"orders":2},{"quantity":1125,"price":37.8,"orders":3},{"quantity":375,"price":37.9,"orders":1},{"quantity":750,"price":37.95,"orders":1},{"quantity":375,"price":38.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":37.15,"volume":1698000,"average_price":39.08,"oi":472125.0,"net_change":-39.25,"total_buy_quantity":304125.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.7,"last_trade_time":"1746439197880","oi_day_high":508875.0,"oi_day_low":379875.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":175.05,"high":180.6,"low":148.65,"close":154.05},"depth":{"buy":[{"quantity":250,"price":152.9,"orders":2},{"quantity":125,"price":152.85,"orders":1},{"quantity":125,"price":152.6,"orders":1},{"quantity":250,"price":152.55,"orders":1},{"quantity":125,"price":150.05,"orders":1}],"sell":[{"quantity":125,"price":154.2,"orders":1},{"quantity":125,"price":154.25,"orders":1},{"quantity":125,"price":155.85,"orders":1},{"quantity":125,"price":155.9,"orders":1},{"quantity":125,"price":156.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":154.05,"volume":7625,"average_price":164.5,"oi":16125.0,"net_change":-11.3,"total_buy_quantity":8875.0,"total_sell_quantity":14875.0,"lower_circuit_limit":48.15,"upper_circuit_limit":282.55,"last_trade_time":"1746439119718","oi_day_high":17375.0,"oi_day_low":15750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":4.1,"high":4.1,"low":3.3,"close":3.4},"depth":{"buy":[{"quantity":54000,"price":3.35,"orders":4},{"quantity":40500,"price":3.3,"orders":3},{"quantity":27000,"price":3.25,"orders":2},{"quantity":27000,"price":3.2,"orders":2},{"quantity":67500,"price":3.15,"orders":2}],"sell":[{"quantity":81000,"price":3.45,"orders":3},{"quantity":81000,"price":3.5,"orders":3},{"quantity":108000,"price":3.55,"orders":5},{"quantity":121500,"price":3.6,"orders":4},{"quantity":135000,"price":3.65,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":3.4,"volume":567000,"average_price":3.48,"oi":2376000.0,"net_change":-0.7,"total_buy_quantity":1309500.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1746439015649","oi_day_high":2376000.0,"oi_day_low":2268000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":118.05,"high":118.05,"low":107.0,"close":107.0},"depth":{"buy":[{"quantity":300,"price":104.5,"orders":1},{"quantity":1200,"price":104.45,"orders":1},{"quantity":1200,"price":100.75,"orders":1},{"quantity":3000,"price":100.7,"orders":1},{"quantity":1200,"price":98.65,"orders":1}],"sell":[{"quantity":300,"price":116.7,"orders":1},{"quantity":300,"price":116.75,"orders":1},{"quantity":1500,"price":116.95,"orders":1},{"quantity":900,"price":118.35,"orders":1},{"quantity":3000,"price":121.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":107.0,"volume":1500,"average_price":111.42,"oi":9300.0,"net_change":-11.25,"total_buy_quantity":13800.0,"total_sell_quantity":24600.0,"lower_circuit_limit":44.75,"upper_circuit_limit":191.75,"last_trade_time":"1746430472502","oi_day_high":9900.0,"oi_day_low":9300.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":2100.0,"high":2100.0,"low":1590.7,"close":1900.0},"depth":{"buy":[{"quantity":5,"price":1896.9,"orders":1},{"quantity":5,"price":1896.85,"orders":1},{"quantity":5,"price":1872.35,"orders":1},{"quantity":5,"price":1854.55,"orders":1},{"quantity":5,"price":1854.5,"orders":1}],"sell":[{"quantity":5,"price":2002.75,"orders":1},{"quantity":5,"price":2002.8,"orders":1},{"quantity":5,"price":2098.0,"orders":1},{"quantity":5,"price":2100.0,"orders":1},{"quantity":100,"price":2224.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":1900.0,"volume":910,"average_price":1752.28,"oi":795.0,"net_change":-335.0,"total_buy_quantity":765.0,"total_sell_quantity":215.0,"lower_circuit_limit":890.45,"upper_circuit_limit":3579.55,"last_trade_time":"1746438991079","oi_day_high":865.0,"oi_day_low":605.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":14.25,"high":15.9,"low":11.85,"close":12.95},"depth":{"buy":[{"quantity":5100,"price":12.65,"orders":2},{"quantity":3400,"price":12.55,"orders":1},{"quantity":3400,"price":12.45,"orders":1},{"quantity":1700,"price":12.35,"orders":1},{"quantity":10200,"price":12.3,"orders":2}],"sell":[{"quantity":3400,"price":12.9,"orders":2},{"quantity":1700,"price":13.0,"orders":1},{"quantity":1700,"price":13.05,"orders":1},{"quantity":3400,"price":13.1,"orders":2},{"quantity":1700,"price":13.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":12.95,"volume":945200,"average_price":13.98,"oi":2398700.0,"net_change":-0.85,"total_buy_quantity":353600.0,"total_sell_quantity":346800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1746439161466","oi_day_high":2424200.0,"oi_day_low":2369800.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":67.75,"high":67.75,"low":47.3,"close":47.4},"depth":{"buy":[{"quantity":625,"price":47.9,"orders":1},{"quantity":625,"price":47.75,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":46.75,"orders":1},{"quantity":625,"price":46.7,"orders":1}],"sell":[{"quantity":625,"price":48.8,"orders":1},{"quantity":625,"price":48.85,"orders":1},{"quantity":625,"price":48.9,"orders":1},{"quantity":3125,"price":51.2,"orders":1},{"quantity":3125,"price":51.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":47.4,"volume":186250,"average_price":52.91,"oi":98125.0,"net_change":-35.9,"total_buy_quantity":90000.0,"total_sell_quantity":89375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.95,"last_trade_time":"1746439125572","oi_day_high":98125.0,"oi_day_low":78125.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":70.0,"high":96.6,"low":69.0,"close":89.95},"depth":{"buy":[{"quantity":350,"price":88.95,"orders":1},{"quantity":350,"price":88.75,"orders":1},{"quantity":350,"price":88.3,"orders":1},{"quantity":350,"price":88.25,"orders":1},{"quantity":700,"price":88.2,"orders":1}],"sell":[{"quantity":350,"price":89.85,"orders":1},{"quantity":350,"price":89.9,"orders":1},{"quantity":350,"price":90.2,"orders":1},{"quantity":350,"price":90.25,"orders":1},{"quantity":350,"price":90.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":89.95,"volume":254450,"average_price":87.82,"oi":63700.0,"net_change":23.75,"total_buy_quantity":54250.0,"total_sell_quantity":66150.0,"lower_circuit_limit":2.6,"upper_circuit_limit":129.8,"last_trade_time":"1746439182608","oi_day_high":70000.0,"oi_day_low":59500.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":59.5,"high":64.25,"low":51.4,"close":52.55},"depth":{"buy":[{"quantity":325,"price":52.85,"orders":1},{"quantity":650,"price":52.6,"orders":1},{"quantity":650,"price":52.55,"orders":1},{"quantity":325,"price":52.25,"orders":1},{"quantity":650,"price":52.15,"orders":1}],"sell":[{"quantity":650,"price":53.2,"orders":2},{"quantity":325,"price":53.3,"orders":1},{"quantity":325,"price":53.35,"orders":1},{"quantity":650,"price":53.4,"orders":1},{"quantity":650,"price":53.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":52.55,"volume":91975,"average_price":56.67,"oi":169325.0,"net_change":-13.85,"total_buy_quantity":42250.0,"total_sell_quantity":52650.0,"lower_circuit_limit":25.45,"upper_circuit_limit":107.35,"last_trade_time":"1746439159452","oi_day_high":169975.0,"oi_day_low":153400.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":51.2,"high":56.2,"low":38.5,"close":41.4},"depth":{"buy":[{"quantity":350,"price":41.1,"orders":1},{"quantity":700,"price":41.05,"orders":1},{"quantity":1050,"price":40.65,"orders":3},{"quantity":1050,"price":40.55,"orders":2},{"quantity":350,"price":40.2,"orders":1}],"sell":[{"quantity":350,"price":41.8,"orders":1},{"quantity":350,"price":41.85,"orders":1},{"quantity":350,"price":41.9,"orders":1},{"quantity":700,"price":41.95,"orders":1},{"quantity":1050,"price":42.0,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":41.4,"volume":981050,"average_price":47.5,"oi":443100.0,"net_change":-3.9,"total_buy_quantity":134050.0,"total_sell_quantity":141750.0,"lower_circuit_limit":4.15,"upper_circuit_limit":86.45,"last_trade_time":"1746439197536","oi_day_high":443100.0,"oi_day_low":338450.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":88.0,"high":105.0,"low":77.45,"close":81.35},"depth":{"buy":[{"quantity":250,"price":80.95,"orders":1},{"quantity":500,"price":80.05,"orders":1},{"quantity":250,"price":79.1,"orders":1},{"quantity":500,"price":79.05,"orders":1},{"quantity":250,"price":78.15,"orders":1}],"sell":[{"quantity":250,"price":81.9,"orders":1},{"quantity":250,"price":81.95,"orders":1},{"quantity":250,"price":82.05,"orders":1},{"quantity":250,"price":82.5,"orders":1},{"quantity":250,"price":84.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":81.35,"volume":108750,"average_price":95.01,"oi":20250.0,"net_change":12.9,"total_buy_quantity":38000.0,"total_sell_quantity":29500.0,"lower_circuit_limit":22.55,"upper_circuit_limit":114.35,"last_trade_time":"1746439199013","oi_day_high":27500.0,"oi_day_low":8250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.25,"high":1.4,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":20500,"price":1.1,"orders":2},{"quantity":41000,"price":1.05,"orders":3},{"quantity":51250,"price":1.0,"orders":3},{"quantity":20500,"price":0.95,"orders":1},{"quantity":51250,"price":0.9,"orders":1}],"sell":[{"quantity":30750,"price":1.2,"orders":3},{"quantity":102500,"price":1.25,"orders":4},{"quantity":30750,"price":1.35,"orders":2},{"quantity":102500,"price":1.4,"orders":1},{"quantity":10250,"price":1.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.15,"volume":1363250,"average_price":1.24,"oi":3997500.0,"net_change":-0.05,"total_buy_quantity":604750.0,"total_sell_quantity":1342750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1746438710042","oi_day_high":4110250.0,"oi_day_low":3597750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":34.4,"high":39.3,"low":33.7,"close":38.2},"depth":{"buy":[{"quantity":900,"price":37.9,"orders":1},{"quantity":1800,"price":37.85,"orders":1},{"quantity":900,"price":37.75,"orders":1},{"quantity":900,"price":37.7,"orders":1},{"quantity":2700,"price":37.55,"orders":1}],"sell":[{"quantity":1800,"price":38.4,"orders":2},{"quantity":3600,"price":38.6,"orders":2},{"quantity":5400,"price":38.65,"orders":2},{"quantity":2700,"price":38.7,"orders":1},{"quantity":2700,"price":38.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":38.2,"volume":586800,"average_price":38.26,"oi":338400.0,"net_change":4.05,"total_buy_quantity":80100.0,"total_sell_quantity":120600.0,"lower_circuit_limit":7.9,"upper_circuit_limit":60.4,"last_trade_time":"1746439187249","oi_day_high":344700.0,"oi_day_low":117000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":42.05,"high":43.75,"low":38.05,"close":38.05},"depth":{"buy":[{"quantity":1600,"price":35.65,"orders":2},{"quantity":800,"price":35.6,"orders":1},{"quantity":800,"price":35.55,"orders":1},{"quantity":3200,"price":35.4,"orders":1},{"quantity":800,"price":35.05,"orders":1}],"sell":[{"quantity":800,"price":38.15,"orders":1},{"quantity":800,"price":38.2,"orders":1},{"quantity":800,"price":38.25,"orders":1},{"quantity":800,"price":38.3,"orders":1},{"quantity":2400,"price":40.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":38.05,"volume":8000,"average_price":41.45,"oi":40000.0,"net_change":-11.6,"total_buy_quantity":52000.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.6,"upper_circuit_limit":80.0,"last_trade_time":"1746432556792","oi_day_high":40800.0,"oi_day_low":40000.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":50.0,"high":51.55,"low":43.95,"close":44.0},"depth":{"buy":[{"quantity":300,"price":49.3,"orders":1},{"quantity":600,"price":49.25,"orders":1},{"quantity":300,"price":38.0,"orders":1},{"quantity":9000,"price":35.4,"orders":1},{"quantity":2700,"price":30.75,"orders":2}],"sell":[{"quantity":300,"price":51.5,"orders":1},{"quantity":600,"price":51.55,"orders":1},{"quantity":9000,"price":65.15,"orders":1},{"quantity":9000,"price":65.3,"orders":1},{"quantity":3000,"price":65.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":44.0,"volume":3600,"average_price":48.36,"oi":9300.0,"net_change":-29.8,"total_buy_quantity":24900.0,"total_sell_quantity":27600.0,"lower_circuit_limit":26.5,"upper_circuit_limit":121.1,"last_trade_time":"1746432637004","oi_day_high":9600.0,"oi_day_low":9300.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":7.75,"high":7.75,"low":7.0,"close":7.0},"depth":{"buy":[{"quantity":9450,"price":7.15,"orders":1},{"quantity":14175,"price":7.05,"orders":2},{"quantity":9450,"price":6.95,"orders":1},{"quantity":18900,"price":6.75,"orders":1},{"quantity":47250,"price":6.65,"orders":1}],"sell":[{"quantity":9450,"price":7.3,"orders":2},{"quantity":9450,"price":7.35,"orders":1},{"quantity":14175,"price":7.45,"orders":1},{"quantity":23625,"price":7.65,"orders":1},{"quantity":47250,"price":7.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":7.0,"volume":28350,"average_price":7.4,"oi":108675.0,"net_change":-0.9,"total_buy_quantity":382725.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1746436062256","oi_day_high":122850.0,"oi_day_low":108675.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":49.9,"high":61.7,"low":48.4,"close":51.0},"depth":{"buy":[{"quantity":550,"price":51.1,"orders":1},{"quantity":550,"price":51.05,"orders":1},{"quantity":1100,"price":51.0,"orders":2},{"quantity":1650,"price":50.85,"orders":2},{"quantity":550,"price":50.5,"orders":1}],"sell":[{"quantity":550,"price":51.4,"orders":1},{"quantity":550,"price":51.45,"orders":1},{"quantity":1100,"price":51.5,"orders":1},{"quantity":1650,"price":51.55,"orders":2},{"quantity":1650,"price":51.75,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":51.0,"volume":1941500,"average_price":53.72,"oi":1731400.0,"net_change":7.05,"total_buy_quantity":98450.0,"total_sell_quantity":125400.0,"lower_circuit_limit":2.45,"upper_circuit_limit":123.2,"last_trade_time":"1746439177878","oi_day_high":1804550.0,"oi_day_low":1725900.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":70.7,"high":70.7,"low":55.0,"close":55.45},"depth":{"buy":[{"quantity":700,"price":56.1,"orders":1},{"quantity":1400,"price":56.05,"orders":1},{"quantity":1400,"price":55.55,"orders":1},{"quantity":1400,"price":55.05,"orders":1},{"quantity":700,"price":54.8,"orders":1}],"sell":[{"quantity":1400,"price":56.95,"orders":1},{"quantity":1400,"price":57.45,"orders":1},{"quantity":2100,"price":59.0,"orders":1},{"quantity":3500,"price":59.95,"orders":1},{"quantity":7000,"price":60.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":55.45,"volume":11200,"average_price":61.35,"oi":35700.0,"net_change":-10.1,"total_buy_quantity":62300.0,"total_sell_quantity":58100.0,"lower_circuit_limit":36.2,"upper_circuit_limit":94.9,"last_trade_time":"1746437346847","oi_day_high":41300.0,"oi_day_low":35700.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":23.7,"high":26.1,"low":21.65,"close":24.15},"depth":{"buy":[{"quantity":3300,"price":24.05,"orders":5},{"quantity":3850,"price":24.0,"orders":5},{"quantity":3850,"price":23.95,"orders":5},{"quantity":4400,"price":23.9,"orders":6},{"quantity":3300,"price":23.85,"orders":5}],"sell":[{"quantity":3300,"price":24.15,"orders":1},{"quantity":550,"price":24.2,"orders":1},{"quantity":6050,"price":24.25,"orders":10},{"quantity":11000,"price":24.3,"orders":9},{"quantity":3300,"price":24.35,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":24.15,"volume":3586000,"average_price":23.7,"oi":2845150.0,"net_change":3.1,"total_buy_quantity":450450.0,"total_sell_quantity":313500.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1746439191251","oi_day_high":2912250.0,"oi_day_low":2729650.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":108.15,"high":130.0,"low":78.95,"close":82.7},"depth":{"buy":[{"quantity":175,"price":71.5,"orders":1},{"quantity":175,"price":71.45,"orders":1},{"quantity":350,"price":71.35,"orders":2},{"quantity":175,"price":71.2,"orders":1},{"quantity":175,"price":71.15,"orders":1}],"sell":[{"quantity":1050,"price":82.5,"orders":1},{"quantity":350,"price":82.55,"orders":1},{"quantity":175,"price":82.6,"orders":1},{"quantity":175,"price":82.7,"orders":1},{"quantity":175,"price":83.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":82.7,"volume":215075,"average_price":103.48,"oi":68600.0,"net_change":-12.15,"total_buy_quantity":17500.0,"total_sell_quantity":32725.0,"lower_circuit_limit":25.4,"upper_circuit_limit":164.3,"last_trade_time":"1746439198287","oi_day_high":70525.0,"oi_day_low":39200.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.8,"high":2.3,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":58500,"price":1.25,"orders":6},{"quantity":48750,"price":1.2,"orders":7},{"quantity":175500,"price":1.15,"orders":7},{"quantity":73125,"price":1.1,"orders":5},{"quantity":58500,"price":1.05,"orders":3}],"sell":[{"quantity":14625,"price":1.3,"orders":3},{"quantity":53625,"price":1.35,"orders":5},{"quantity":112125,"price":1.4,"orders":6},{"quantity":73125,"price":1.45,"orders":5},{"quantity":14625,"price":1.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.3,"volume":1369875,"average_price":1.38,"oi":784875.0,"net_change":-1.15,"total_buy_quantity":1730625.0,"total_sell_quantity":1087125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1746439076901","oi_day_high":906750.0,"oi_day_low":784875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":222.95,"high":266.5,"low":222.9,"close":240.0},"depth":{"buy":[{"quantity":100,"price":239.8,"orders":1},{"quantity":100,"price":239.75,"orders":1},{"quantity":100,"price":239.65,"orders":1},{"quantity":100,"price":238.6,"orders":1},{"quantity":200,"price":238.55,"orders":1}],"sell":[{"quantity":100,"price":241.4,"orders":1},{"quantity":200,"price":241.45,"orders":1},{"quantity":100,"price":245.05,"orders":1},{"quantity":100,"price":245.1,"orders":1},{"quantity":100,"price":248.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":240.0,"volume":26400,"average_price":245.13,"oi":31800.0,"net_change":-26.0,"total_buy_quantity":11100.0,"total_sell_quantity":12400.0,"lower_circuit_limit":91.7,"upper_circuit_limit":440.3,"last_trade_time":"1746439162389","oi_day_high":34400.0,"oi_day_low":30800.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":98.95,"high":98.95,"low":77.35,"close":77.45},"depth":{"buy":[{"quantity":325,"price":73.3,"orders":1},{"quantity":325,"price":73.25,"orders":1},{"quantity":325,"price":73.2,"orders":1},{"quantity":325,"price":73.15,"orders":1},{"quantity":650,"price":72.8,"orders":2}],"sell":[{"quantity":325,"price":75.45,"orders":1},{"quantity":325,"price":75.5,"orders":1},{"quantity":650,"price":76.15,"orders":1},{"quantity":325,"price":76.65,"orders":1},{"quantity":975,"price":80.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":77.45,"volume":32500,"average_price":82.62,"oi":24700.0,"net_change":-37.3,"total_buy_quantity":47450.0,"total_sell_quantity":41925.0,"lower_circuit_limit":35.75,"upper_circuit_limit":193.75,"last_trade_time":"1746438638239","oi_day_high":26650.0,"oi_day_low":19500.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":70.1,"high":70.1,"low":48.25,"close":54.0},"depth":{"buy":[{"quantity":550,"price":53.5,"orders":1},{"quantity":550,"price":53.45,"orders":1},{"quantity":550,"price":53.25,"orders":1},{"quantity":550,"price":53.2,"orders":1},{"quantity":550,"price":52.65,"orders":1}],"sell":[{"quantity":1100,"price":53.95,"orders":2},{"quantity":550,"price":54.15,"orders":1},{"quantity":550,"price":54.2,"orders":1},{"quantity":550,"price":55.5,"orders":1},{"quantity":2750,"price":55.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":54.0,"volume":149050,"average_price":53.4,"oi":242000.0,"net_change":-18.65,"total_buy_quantity":53900.0,"total_sell_quantity":64350.0,"lower_circuit_limit":29.05,"upper_circuit_limit":116.25,"last_trade_time":"1746439034562","oi_day_high":249150.0,"oi_day_low":241450.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":108.05,"high":127.05,"low":107.85,"close":119.0},"depth":{"buy":[{"quantity":325,"price":118.1,"orders":1},{"quantity":650,"price":118.05,"orders":1},{"quantity":650,"price":117.05,"orders":1},{"quantity":650,"price":116.05,"orders":1},{"quantity":4225,"price":112.45,"orders":3}],"sell":[{"quantity":1300,"price":122.7,"orders":3},{"quantity":325,"price":122.75,"orders":1},{"quantity":325,"price":122.85,"orders":1},{"quantity":325,"price":122.95,"orders":1},{"quantity":325,"price":123.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":119.0,"volume":5850,"average_price":116.33,"oi":58500.0,"net_change":12.7,"total_buy_quantity":23725.0,"total_sell_quantity":38675.0,"lower_circuit_limit":28.9,"upper_circuit_limit":183.7,"last_trade_time":"1746428344773","oi_day_high":58825.0,"oi_day_low":58500.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":256.15,"high":269.6,"low":240.2,"close":249.2},"depth":{"buy":[{"quantity":200,"price":240.8,"orders":2},{"quantity":100,"price":240.75,"orders":1},{"quantity":100,"price":240.7,"orders":1},{"quantity":100,"price":240.3,"orders":1},{"quantity":100,"price":235.55,"orders":1}],"sell":[{"quantity":100,"price":247.8,"orders":1},{"quantity":200,"price":247.95,"orders":1},{"quantity":200,"price":251.95,"orders":1},{"quantity":100,"price":254.2,"orders":1},{"quantity":500,"price":258.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":249.2,"volume":3500,"average_price":253.65,"oi":3600.0,"net_change":-6.95,"total_buy_quantity":9500.0,"total_sell_quantity":10800.0,"lower_circuit_limit":65.6,"upper_circuit_limit":446.7,"last_trade_time":"1746437742243","oi_day_high":4300.0,"oi_day_low":3600.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":380.0,"high":462.75,"low":380.0,"close":440.0},"depth":{"buy":[{"quantity":200,"price":438.6,"orders":2},{"quantity":100,"price":438.55,"orders":1},{"quantity":100,"price":438.15,"orders":1},{"quantity":100,"price":438.1,"orders":1},{"quantity":200,"price":438.05,"orders":1}],"sell":[{"quantity":100,"price":445.35,"orders":1},{"quantity":100,"price":445.4,"orders":1},{"quantity":100,"price":445.5,"orders":1},{"quantity":100,"price":450.3,"orders":1},{"quantity":100,"price":450.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":440.0,"volume":11400,"average_price":432.7,"oi":55600.0,"net_change":73.75,"total_buy_quantity":10800.0,"total_sell_quantity":11900.0,"lower_circuit_limit":105.0,"upper_circuit_limit":627.5,"last_trade_time":"1746439102022","oi_day_high":58900.0,"oi_day_low":55600.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":13.85,"high":24.25,"low":13.85,"close":24.0},"depth":{"buy":[{"quantity":5500,"price":23.85,"orders":2},{"quantity":2750,"price":23.75,"orders":1},{"quantity":5500,"price":23.65,"orders":2},{"quantity":5500,"price":23.6,"orders":2},{"quantity":8250,"price":23.5,"orders":2}],"sell":[{"quantity":5500,"price":24.05,"orders":2},{"quantity":2750,"price":24.15,"orders":1},{"quantity":2750,"price":24.2,"orders":1},{"quantity":5500,"price":24.25,"orders":2},{"quantity":11000,"price":24.3,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":24.0,"volume":385000,"average_price":19.66,"oi":459250.0,"net_change":11.2,"total_buy_quantity":332750.0,"total_sell_quantity":310750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1746439154439","oi_day_high":506000.0,"oi_day_low":442750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":24.95,"high":24.95,"low":10.65,"close":17.0},"depth":{"buy":[{"quantity":450,"price":16.75,"orders":1},{"quantity":450,"price":16.7,"orders":1},{"quantity":750,"price":16.65,"orders":3},{"quantity":1050,"price":16.6,"orders":3},{"quantity":450,"price":16.55,"orders":2}],"sell":[{"quantity":300,"price":17.1,"orders":1},{"quantity":600,"price":17.15,"orders":2},{"quantity":600,"price":17.2,"orders":2},{"quantity":600,"price":17.25,"orders":2},{"quantity":150,"price":17.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":17.0,"volume":607050,"average_price":16.3,"oi":228600.0,"net_change":-17.5,"total_buy_quantity":144450.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1746439197232","oi_day_high":248400.0,"oi_day_low":171450.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":39.05,"high":68.0,"low":33.55,"close":61.6},"depth":{"buy":[{"quantity":200,"price":62.05,"orders":1},{"quantity":200,"price":62.0,"orders":1},{"quantity":200,"price":61.3,"orders":1},{"quantity":200,"price":61.25,"orders":1},{"quantity":200,"price":61.15,"orders":1}],"sell":[{"quantity":200,"price":62.8,"orders":1},{"quantity":200,"price":62.85,"orders":1},{"quantity":200,"price":62.9,"orders":1},{"quantity":600,"price":62.95,"orders":2},{"quantity":400,"price":63.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":61.6,"volume":336600,"average_price":55.0,"oi":246400.0,"net_change":23.65,"total_buy_quantity":75000.0,"total_sell_quantity":50800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.15,"last_trade_time":"1746439199556","oi_day_high":281400.0,"oi_day_low":246400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":49.85,"high":61.5,"low":43.65,"close":47.15},"depth":{"buy":[{"quantity":500,"price":46.35,"orders":1},{"quantity":500,"price":46.3,"orders":1},{"quantity":1000,"price":46.05,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":1000,"price":45.55,"orders":1}],"sell":[{"quantity":500,"price":47.35,"orders":1},{"quantity":1000,"price":47.5,"orders":2},{"quantity":1000,"price":47.7,"orders":1},{"quantity":1500,"price":47.95,"orders":2},{"quantity":1000,"price":48.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":47.15,"volume":1595500,"average_price":53.54,"oi":177000.0,"net_change":0.85,"total_buy_quantity":90500.0,"total_sell_quantity":76000.0,"lower_circuit_limit":12.4,"upper_circuit_limit":80.2,"last_trade_time":"1746439193643","oi_day_high":285000.0,"oi_day_low":106000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":25.15,"high":28.0,"low":22.7,"close":26.35},"depth":{"buy":[{"quantity":750,"price":26.25,"orders":1},{"quantity":750,"price":26.2,"orders":1},{"quantity":750,"price":26.15,"orders":1},{"quantity":750,"price":26.1,"orders":1},{"quantity":1500,"price":26.05,"orders":1}],"sell":[{"quantity":750,"price":26.7,"orders":1},{"quantity":1500,"price":26.75,"orders":1},{"quantity":1500,"price":26.8,"orders":2},{"quantity":3750,"price":26.85,"orders":3},{"quantity":750,"price":26.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":26.35,"volume":105000,"average_price":24.76,"oi":182250.0,"net_change":1.2,"total_buy_quantity":108750.0,"total_sell_quantity":117750.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1746439194536","oi_day_high":189750.0,"oi_day_low":177000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":7.65,"high":7.9,"low":5.85,"close":5.9},"depth":{"buy":[{"quantity":17400,"price":5.75,"orders":3},{"quantity":29000,"price":5.7,"orders":2},{"quantity":58000,"price":5.55,"orders":1},{"quantity":17400,"price":5.4,"orders":1},{"quantity":46400,"price":5.3,"orders":1}],"sell":[{"quantity":5800,"price":6.1,"orders":1},{"quantity":11600,"price":6.15,"orders":1},{"quantity":5800,"price":6.2,"orders":1},{"quantity":17400,"price":6.25,"orders":2},{"quantity":5800,"price":6.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":5.9,"volume":214600,"average_price":6.89,"oi":3364000.0,"net_change":-0.6,"total_buy_quantity":632200.0,"total_sell_quantity":614800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1746438877159","oi_day_high":3375600.0,"oi_day_low":3340800.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":419.7,"high":444.95,"low":360.15,"close":380.65},"depth":{"buy":[{"quantity":75,"price":385.25,"orders":1},{"quantity":75,"price":385.2,"orders":1},{"quantity":75,"price":385.15,"orders":1},{"quantity":150,"price":385.05,"orders":1},{"quantity":75,"price":384.5,"orders":1}],"sell":[{"quantity":150,"price":390.3,"orders":2},{"quantity":75,"price":390.35,"orders":1},{"quantity":75,"price":390.4,"orders":1},{"quantity":75,"price":390.45,"orders":1},{"quantity":75,"price":390.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":380.65,"volume":6075,"average_price":402.97,"oi":40050.0,"net_change":-92.85,"total_buy_quantity":3750.0,"total_sell_quantity":10050.0,"lower_circuit_limit":199.95,"upper_circuit_limit":747.05,"last_trade_time":"1746437841025","oi_day_high":40725.0,"oi_day_low":40050.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":37.65,"high":45.75,"low":32.15,"close":41.9},"depth":{"buy":[{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":40.7,"orders":1},{"quantity":350,"price":40.6,"orders":1},{"quantity":700,"price":40.55,"orders":1},{"quantity":350,"price":40.4,"orders":1}],"sell":[{"quantity":350,"price":41.65,"orders":1},{"quantity":350,"price":41.7,"orders":1},{"quantity":700,"price":41.95,"orders":1},{"quantity":1400,"price":42.2,"orders":1},{"quantity":1750,"price":42.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":41.9,"volume":91350,"average_price":39.41,"oi":94850.0,"net_change":5.45,"total_buy_quantity":86100.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.2,"last_trade_time":"1746438618043","oi_day_high":108850.0,"oi_day_low":94850.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":64.55,"high":72.4,"low":58.0,"close":68.75},"depth":{"buy":[{"quantity":300,"price":67.5,"orders":2},{"quantity":300,"price":67.05,"orders":1},{"quantity":300,"price":66.55,"orders":1},{"quantity":300,"price":66.05,"orders":1},{"quantity":750,"price":65.5,"orders":1}],"sell":[{"quantity":150,"price":68.15,"orders":1},{"quantity":300,"price":68.3,"orders":2},{"quantity":600,"price":68.35,"orders":2},{"quantity":150,"price":68.4,"orders":1},{"quantity":300,"price":68.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":68.75,"volume":64650,"average_price":64.12,"oi":86100.0,"net_change":6.1,"total_buy_quantity":26850.0,"total_sell_quantity":30450.0,"lower_circuit_limit":11.85,"upper_circuit_limit":113.45,"last_trade_time":"1746439193167","oi_day_high":90150.0,"oi_day_low":85950.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":5.45,"high":5.8,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":3000,"price":4.15,"orders":2},{"quantity":24000,"price":4.1,"orders":8},{"quantity":19500,"price":4.05,"orders":8},{"quantity":24000,"price":4.0,"orders":6},{"quantity":19500,"price":3.95,"orders":6}],"sell":[{"quantity":10500,"price":4.2,"orders":5},{"quantity":24000,"price":4.25,"orders":8},{"quantity":19500,"price":4.3,"orders":6},{"quantity":19500,"price":4.35,"orders":7},{"quantity":19500,"price":4.4,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":4.2,"volume":2616000,"average_price":4.31,"oi":2431500.0,"net_change":-0.8,"total_buy_quantity":522000.0,"total_sell_quantity":579000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746439170810","oi_day_high":2605500.0,"oi_day_low":2431500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":100.45,"high":118.85,"low":93.95,"close":100.4},"depth":{"buy":[{"quantity":50,"price":98.8,"orders":1},{"quantity":50,"price":98.7,"orders":1},{"quantity":50,"price":98.65,"orders":1},{"quantity":50,"price":98.6,"orders":1},{"quantity":50,"price":98.3,"orders":1}],"sell":[{"quantity":50,"price":100.6,"orders":1},{"quantity":50,"price":100.65,"orders":1},{"quantity":50,"price":100.7,"orders":1},{"quantity":150,"price":100.75,"orders":2},{"quantity":100,"price":101.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":100.4,"volume":44250,"average_price":106.85,"oi":60300.0,"net_change":-22.55,"total_buy_quantity":17500.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.2,"last_trade_time":"1746439126220","oi_day_high":61600.0,"oi_day_low":59000.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":37.95,"high":39.5,"low":25.45,"close":29.2},"depth":{"buy":[{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":28.75,"orders":1}],"sell":[{"quantity":625,"price":29.15,"orders":1},{"quantity":625,"price":29.2,"orders":1},{"quantity":625,"price":29.25,"orders":1},{"quantity":625,"price":29.3,"orders":1},{"quantity":625,"price":29.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":29.2,"volume":2062500,"average_price":29.86,"oi":1096250.0,"net_change":-5.3,"total_buy_quantity":96875.0,"total_sell_quantity":126875.0,"lower_circuit_limit":12.5,"upper_circuit_limit":56.5,"last_trade_time":"1746439198139","oi_day_high":1138750.0,"oi_day_low":1051875.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":116.25,"high":120.9,"low":99.1,"close":115.15},"depth":{"buy":[{"quantity":175,"price":113.2,"orders":1},{"quantity":175,"price":112.4,"orders":1},{"quantity":350,"price":99.35,"orders":2},{"quantity":2625,"price":99.3,"orders":1},{"quantity":175,"price":88.75,"orders":1}],"sell":[{"quantity":175,"price":115.4,"orders":1},{"quantity":350,"price":115.45,"orders":1},{"quantity":175,"price":116.9,"orders":1},{"quantity":350,"price":116.95,"orders":1},{"quantity":175,"price":118.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":115.15,"volume":39900,"average_price":112.07,"oi":40075.0,"net_change":3.65,"total_buy_quantity":19775.0,"total_sell_quantity":17500.0,"lower_circuit_limit":12.1,"upper_circuit_limit":210.9,"last_trade_time":"1746439140500","oi_day_high":40600.0,"oi_day_low":36400.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":18.65,"high":18.65,"low":7.4,"close":8.8},"depth":{"buy":[{"quantity":2250,"price":8.7,"orders":3},{"quantity":7500,"price":8.65,"orders":8},{"quantity":8250,"price":8.6,"orders":8},{"quantity":3750,"price":8.55,"orders":4},{"quantity":12000,"price":8.5,"orders":14}],"sell":[{"quantity":14250,"price":8.8,"orders":15},{"quantity":7500,"price":8.85,"orders":8},{"quantity":6750,"price":8.9,"orders":9},{"quantity":7500,"price":8.95,"orders":7},{"quantity":14250,"price":9.0,"orders":11}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":8.8,"volume":14184000,"average_price":8.76,"oi":3912750.0,"net_change":-9.45,"total_buy_quantity":654750.0,"total_sell_quantity":594750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1746439198829","oi_day_high":3921000.0,"oi_day_low":2595000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":39.4,"high":39.7,"low":30.2,"close":32.1},"depth":{"buy":[{"quantity":1750,"price":32.0,"orders":2},{"quantity":875,"price":31.85,"orders":1},{"quantity":875,"price":31.75,"orders":1},{"quantity":875,"price":31.4,"orders":1},{"quantity":875,"price":31.35,"orders":1}],"sell":[{"quantity":875,"price":32.35,"orders":1},{"quantity":1750,"price":32.4,"orders":2},{"quantity":875,"price":32.45,"orders":1},{"quantity":875,"price":32.85,"orders":1},{"quantity":875,"price":32.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":32.1,"volume":61250,"average_price":32.81,"oi":174125.0,"net_change":-10.4,"total_buy_quantity":66500.0,"total_sell_quantity":107625.0,"lower_circuit_limit":15.5,"upper_circuit_limit":69.5,"last_trade_time":"1746439028097","oi_day_high":183750.0,"oi_day_low":174125.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":17.05,"high":35.7,"low":11.9,"close":28.5},"depth":{"buy":[{"quantity":350,"price":28.55,"orders":1},{"quantity":350,"price":28.35,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":700,"price":28.25,"orders":2},{"quantity":700,"price":28.2,"orders":2}],"sell":[{"quantity":350,"price":28.6,"orders":1},{"quantity":350,"price":28.65,"orders":1},{"quantity":1400,"price":28.7,"orders":4},{"quantity":700,"price":28.75,"orders":2},{"quantity":1400,"price":28.8,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":28.5,"volume":1930250,"average_price":22.55,"oi":701400.0,"net_change":6.2,"total_buy_quantity":257950.0,"total_sell_quantity":133700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.1,"last_trade_time":"1746439198346","oi_day_high":766150.0,"oi_day_low":701400.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":22.0,"high":60.35,"low":21.45,"close":36.05},"depth":{"buy":[{"quantity":1250,"price":36.05,"orders":2},{"quantity":3125,"price":36.0,"orders":4},{"quantity":625,"price":35.75,"orders":1},{"quantity":1875,"price":35.7,"orders":3},{"quantity":2500,"price":35.65,"orders":3}],"sell":[{"quantity":625,"price":36.2,"orders":1},{"quantity":1875,"price":36.25,"orders":3},{"quantity":625,"price":36.45,"orders":1},{"quantity":1875,"price":36.5,"orders":3},{"quantity":625,"price":36.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":36.05,"volume":3811875,"average_price":43.79,"oi":740000.0,"net_change":14.85,"total_buy_quantity":226250.0,"total_sell_quantity":276875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.6,"last_trade_time":"1746439198519","oi_day_high":755000.0,"oi_day_low":508750.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":86.3,"high":86.3,"low":45.25,"close":46.9},"depth":{"buy":[{"quantity":175,"price":46.9,"orders":1},{"quantity":1050,"price":46.75,"orders":2},{"quantity":175,"price":46.6,"orders":1},{"quantity":350,"price":46.5,"orders":1},{"quantity":175,"price":46.05,"orders":1}],"sell":[{"quantity":525,"price":47.0,"orders":2},{"quantity":175,"price":47.05,"orders":1},{"quantity":350,"price":47.1,"orders":2},{"quantity":175,"price":47.15,"orders":1},{"quantity":175,"price":47.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":46.9,"volume":2536800,"average_price":61.7,"oi":527625.0,"net_change":-45.45,"total_buy_quantity":198975.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.85,"last_trade_time":"1746439195614","oi_day_high":555800.0,"oi_day_low":368200.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":31.75,"high":38.35,"low":29.25,"close":33.75},"depth":{"buy":[{"quantity":825,"price":33.35,"orders":1},{"quantity":825,"price":33.3,"orders":1},{"quantity":3300,"price":33.05,"orders":3},{"quantity":2475,"price":33.0,"orders":2},{"quantity":1650,"price":32.75,"orders":1}],"sell":[{"quantity":825,"price":33.55,"orders":1},{"quantity":825,"price":33.6,"orders":1},{"quantity":825,"price":33.65,"orders":1},{"quantity":825,"price":33.7,"orders":1},{"quantity":825,"price":33.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":33.75,"volume":860475,"average_price":33.67,"oi":654225.0,"net_change":2.7,"total_buy_quantity":74250.0,"total_sell_quantity":160050.0,"lower_circuit_limit":5.45,"upper_circuit_limit":56.65,"last_trade_time":"1746439188063","oi_day_high":761475.0,"oi_day_low":654225.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":40.75,"high":46.5,"low":33.95,"close":43.7},"depth":{"buy":[{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.35,"orders":1},{"quantity":700,"price":43.3,"orders":2},{"quantity":700,"price":43.25,"orders":1},{"quantity":700,"price":43.15,"orders":2}],"sell":[{"quantity":350,"price":43.9,"orders":1},{"quantity":700,"price":43.95,"orders":1},{"quantity":700,"price":44.3,"orders":2},{"quantity":700,"price":44.35,"orders":1},{"quantity":350,"price":44.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":43.7,"volume":435050,"average_price":40.48,"oi":305200.0,"net_change":-2.3,"total_buy_quantity":70350.0,"total_sell_quantity":60200.0,"lower_circuit_limit":9.1,"upper_circuit_limit":82.9,"last_trade_time":"1746439196259","oi_day_high":309750.0,"oi_day_low":282450.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":22.05,"high":27.7,"low":22.05,"close":27.4},"depth":{"buy":[{"quantity":367,"price":27.3,"orders":1},{"quantity":367,"price":27.2,"orders":1},{"quantity":367,"price":27.15,"orders":1},{"quantity":367,"price":27.1,"orders":1},{"quantity":734,"price":27.05,"orders":2}],"sell":[{"quantity":367,"price":27.45,"orders":1},{"quantity":367,"price":27.5,"orders":1},{"quantity":734,"price":27.65,"orders":2},{"quantity":1468,"price":27.7,"orders":2},{"quantity":367,"price":27.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":27.4,"volume":464622,"average_price":25.16,"oi":613257.0,"net_change":5.35,"total_buy_quantity":76703.0,"total_sell_quantity":68262.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1746439190828","oi_day_high":638947.0,"oi_day_low":606651.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":46.05,"high":46.05,"low":34.4,"close":34.85},"depth":{"buy":[{"quantity":725,"price":34.5,"orders":1},{"quantity":1450,"price":34.45,"orders":1},{"quantity":725,"price":34.35,"orders":1},{"quantity":725,"price":34.25,"orders":1},{"quantity":2900,"price":34.15,"orders":2}],"sell":[{"quantity":725,"price":34.8,"orders":1},{"quantity":2175,"price":34.85,"orders":1},{"quantity":725,"price":34.95,"orders":1},{"quantity":725,"price":35.0,"orders":1},{"quantity":2175,"price":35.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":34.85,"volume":44950,"average_price":37.75,"oi":118175.0,"net_change":-10.4,"total_buy_quantity":58000.0,"total_sell_quantity":90625.0,"lower_circuit_limit":16.8,"upper_circuit_limit":73.7,"last_trade_time":"1746439183426","oi_day_high":129050.0,"oi_day_low":117450.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":8.5,"high":14.35,"low":8.0,"close":13.4},"depth":{"buy":[{"quantity":800,"price":13.35,"orders":1},{"quantity":1600,"price":13.3,"orders":2},{"quantity":1600,"price":13.2,"orders":2},{"quantity":800,"price":13.15,"orders":1},{"quantity":2400,"price":13.1,"orders":3}],"sell":[{"quantity":800,"price":13.45,"orders":1},{"quantity":2400,"price":13.5,"orders":2},{"quantity":2400,"price":13.55,"orders":2},{"quantity":800,"price":13.6,"orders":1},{"quantity":14400,"price":13.65,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":13.4,"volume":425600,"average_price":11.75,"oi":264800.0,"net_change":5.3,"total_buy_quantity":413600.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1746439197396","oi_day_high":292800.0,"oi_day_low":228000.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":8.95,"high":11.4,"low":8.0,"close":11.3},"depth":{"buy":[{"quantity":2425,"price":11.2,"orders":1},{"quantity":12125,"price":11.15,"orders":3},{"quantity":9700,"price":11.1,"orders":4},{"quantity":4850,"price":11.05,"orders":1},{"quantity":4850,"price":10.95,"orders":1}],"sell":[{"quantity":7275,"price":11.35,"orders":2},{"quantity":7275,"price":11.4,"orders":3},{"quantity":7275,"price":11.45,"orders":2},{"quantity":2425,"price":11.55,"orders":1},{"quantity":9700,"price":11.6,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":11.3,"volume":1663550,"average_price":10.08,"oi":1391950.0,"net_change":2.7,"total_buy_quantity":400125.0,"total_sell_quantity":361325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1746439187851","oi_day_high":1471975.0,"oi_day_low":1379825.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":800.15,"high":949.65,"low":705.0,"close":914.0},"depth":{"buy":[{"quantity":50,"price":912.2,"orders":1},{"quantity":50,"price":912.15,"orders":1},{"quantity":50,"price":912.0,"orders":1},{"quantity":50,"price":910.7,"orders":1},{"quantity":150,"price":910.0,"orders":3}],"sell":[{"quantity":50,"price":913.95,"orders":1},{"quantity":100,"price":914.0,"orders":1},{"quantity":50,"price":916.85,"orders":1},{"quantity":50,"price":917.0,"orders":1},{"quantity":50,"price":917.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":914.0,"volume":180950,"average_price":839.25,"oi":100450.0,"net_change":153.6,"total_buy_quantity":5150.0,"total_sell_quantity":11450.0,"lower_circuit_limit":79.2,"upper_circuit_limit":1441.6,"last_trade_time":"1746439195334","oi_day_high":112100.0,"oi_day_low":100450.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":65.05,"high":65.05,"low":52.65,"close":62.25},"depth":{"buy":[{"quantity":450,"price":61.5,"orders":1},{"quantity":450,"price":61.45,"orders":1},{"quantity":450,"price":61.4,"orders":1},{"quantity":2250,"price":60.9,"orders":1},{"quantity":450,"price":60.7,"orders":1}],"sell":[{"quantity":450,"price":63.25,"orders":1},{"quantity":450,"price":63.3,"orders":1},{"quantity":450,"price":63.9,"orders":1},{"quantity":450,"price":64.05,"orders":1},{"quantity":450,"price":64.6,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":62.25,"volume":94050,"average_price":59.02,"oi":84150.0,"net_change":-6.5,"total_buy_quantity":46800.0,"total_sell_quantity":35100.0,"lower_circuit_limit":1.05,"upper_circuit_limit":136.45,"last_trade_time":"1746439140599","oi_day_high":95400.0,"oi_day_low":81900.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":580.0,"high":598.55,"low":564.1,"close":597.15},"depth":{"buy":[{"quantity":50,"price":582.5,"orders":1},{"quantity":50,"price":582.45,"orders":1},{"quantity":50,"price":580.6,"orders":1},{"quantity":50,"price":580.55,"orders":1},{"quantity":50,"price":574.75,"orders":1}],"sell":[{"quantity":50,"price":589.25,"orders":1},{"quantity":50,"price":589.3,"orders":1},{"quantity":50,"price":589.35,"orders":1},{"quantity":50,"price":589.4,"orders":1},{"quantity":100,"price":589.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":597.15,"volume":1800,"average_price":580.07,"oi":55300.0,"net_change":-19.45,"total_buy_quantity":7050.0,"total_sell_quantity":6300.0,"lower_circuit_limit":248.2,"upper_circuit_limit":985.0,"last_trade_time":"1746438875335","oi_day_high":55750.0,"oi_day_low":55300.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":62.25,"high":93.45,"low":57.45,"close":92.0},"depth":{"buy":[{"quantity":325,"price":91.95,"orders":1},{"quantity":650,"price":91.9,"orders":2},{"quantity":650,"price":91.05,"orders":2},{"quantity":650,"price":91.0,"orders":2},{"quantity":325,"price":89.9,"orders":1}],"sell":[{"quantity":325,"price":92.9,"orders":1},{"quantity":325,"price":92.95,"orders":1},{"quantity":325,"price":93.0,"orders":1},{"quantity":325,"price":93.6,"orders":1},{"quantity":325,"price":93.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":92.0,"volume":143650,"average_price":81.45,"oi":54925.0,"net_change":36.5,"total_buy_quantity":33800.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.7,"last_trade_time":"1746439191993","oi_day_high":63050.0,"oi_day_low":51025.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":297.75,"high":356.65,"low":297.75,"close":356.65},"depth":{"buy":[{"quantity":150,"price":350.25,"orders":1},{"quantity":150,"price":350.2,"orders":1},{"quantity":150,"price":350.15,"orders":1},{"quantity":150,"price":350.1,"orders":1},{"quantity":300,"price":350.05,"orders":1}],"sell":[{"quantity":300,"price":363.35,"orders":1},{"quantity":150,"price":363.4,"orders":1},{"quantity":150,"price":363.5,"orders":1},{"quantity":150,"price":363.6,"orders":1},{"quantity":150,"price":363.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":356.65,"volume":1050,"average_price":333.45,"oi":8700.0,"net_change":83.4,"total_buy_quantity":13350.0,"total_sell_quantity":13800.0,"lower_circuit_limit":99.4,"upper_circuit_limit":447.1,"last_trade_time":"1746434253860","oi_day_high":9450.0,"oi_day_low":8700.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":30.0,"high":34.15,"low":28.4,"close":31.35},"depth":{"buy":[{"quantity":1900,"price":31.1,"orders":2},{"quantity":950,"price":30.95,"orders":1},{"quantity":950,"price":30.9,"orders":1},{"quantity":950,"price":30.85,"orders":1},{"quantity":950,"price":30.8,"orders":1}],"sell":[{"quantity":1900,"price":31.65,"orders":2},{"quantity":1900,"price":31.7,"orders":2},{"quantity":2850,"price":31.75,"orders":3},{"quantity":950,"price":31.85,"orders":1},{"quantity":950,"price":31.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":31.35,"volume":438900,"average_price":31.03,"oi":366700.0,"net_change":-2.1,"total_buy_quantity":151050.0,"total_sell_quantity":176700.0,"lower_circuit_limit":9.75,"upper_circuit_limit":57.15,"last_trade_time":"1746439183480","oi_day_high":395200.0,"oi_day_low":319200.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":3.45,"high":3.45,"low":3.0,"close":3.4},"depth":{"buy":[{"quantity":6750,"price":3.35,"orders":1},{"quantity":47250,"price":3.3,"orders":7},{"quantity":54000,"price":3.25,"orders":7},{"quantity":87750,"price":3.2,"orders":5},{"quantity":54000,"price":3.15,"orders":6}],"sell":[{"quantity":67500,"price":3.4,"orders":5},{"quantity":87750,"price":3.45,"orders":7},{"quantity":87750,"price":3.5,"orders":8},{"quantity":33750,"price":3.55,"orders":3},{"quantity":27000,"price":3.6,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":3.4,"volume":2517750,"average_price":3.23,"oi":2619000.0,"net_change":0.05,"total_buy_quantity":1518750.0,"total_sell_quantity":1505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1746439193394","oi_day_high":2720250.0,"oi_day_low":2585250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":42.2,"high":45.45,"low":37.9,"close":40.3},"depth":{"buy":[{"quantity":325,"price":40.35,"orders":1},{"quantity":325,"price":40.3,"orders":1},{"quantity":325,"price":40.15,"orders":1},{"quantity":650,"price":40.1,"orders":1},{"quantity":650,"price":40.05,"orders":1}],"sell":[{"quantity":325,"price":40.65,"orders":1},{"quantity":650,"price":40.7,"orders":2},{"quantity":650,"price":40.75,"orders":1},{"quantity":975,"price":40.85,"orders":2},{"quantity":650,"price":41.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":40.3,"volume":354575,"average_price":41.46,"oi":281125.0,"net_change":1.95,"total_buy_quantity":65000.0,"total_sell_quantity":94250.0,"lower_circuit_limit":8.2,"upper_circuit_limit":68.5,"last_trade_time":"1746439198894","oi_day_high":288275.0,"oi_day_low":275925.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":76.85,"high":77.05,"low":54.1,"close":58.85},"depth":{"buy":[{"quantity":275,"price":57.85,"orders":1},{"quantity":275,"price":57.8,"orders":1},{"quantity":275,"price":57.45,"orders":1},{"quantity":275,"price":57.3,"orders":1},{"quantity":275,"price":57.25,"orders":1}],"sell":[{"quantity":275,"price":59.15,"orders":1},{"quantity":275,"price":59.2,"orders":1},{"quantity":275,"price":59.25,"orders":1},{"quantity":825,"price":60.65,"orders":1},{"quantity":1375,"price":60.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":58.85,"volume":55825,"average_price":61.46,"oi":76175.0,"net_change":-19.05,"total_buy_quantity":56100.0,"total_sell_quantity":48950.0,"lower_circuit_limit":24.95,"upper_circuit_limit":130.85,"last_trade_time":"1746439188101","oi_day_high":87450.0,"oi_day_low":76175.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":45.0,"high":62.3,"low":36.75,"close":58.8},"depth":{"buy":[{"quantity":450,"price":57.7,"orders":2},{"quantity":450,"price":57.6,"orders":2},{"quantity":450,"price":57.55,"orders":1},{"quantity":450,"price":57.05,"orders":1},{"quantity":1350,"price":57.0,"orders":2}],"sell":[{"quantity":225,"price":58.3,"orders":1},{"quantity":225,"price":58.35,"orders":1},{"quantity":225,"price":58.4,"orders":1},{"quantity":450,"price":58.45,"orders":1},{"quantity":225,"price":58.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":58.8,"volume":289125,"average_price":53.38,"oi":82125.0,"net_change":3.55,"total_buy_quantity":114525.0,"total_sell_quantity":47925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.5,"last_trade_time":"1746438877302","oi_day_high":94050.0,"oi_day_low":78525.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":475.05,"high":488.5,"low":378.25,"close":453.45},"depth":{"buy":[{"quantity":250,"price":438.5,"orders":2},{"quantity":125,"price":438.45,"orders":1},{"quantity":125,"price":438.2,"orders":1},{"quantity":250,"price":438.05,"orders":1},{"quantity":125,"price":437.6,"orders":1}],"sell":[{"quantity":250,"price":443.5,"orders":2},{"quantity":125,"price":443.55,"orders":1},{"quantity":125,"price":445.4,"orders":1},{"quantity":250,"price":446.95,"orders":1},{"quantity":125,"price":448.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":453.45,"volume":34125,"average_price":423.18,"oi":105000.0,"net_change":-59.25,"total_buy_quantity":7750.0,"total_sell_quantity":13250.0,"lower_circuit_limit":57.7,"upper_circuit_limit":818.7,"last_trade_time":"1746437819971","oi_day_high":110000.0,"oi_day_low":103750.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":190.0,"high":299.5,"low":190.0,"close":299.5},"depth":{"buy":[{"quantity":150,"price":295.5,"orders":1},{"quantity":300,"price":295.05,"orders":1},{"quantity":150,"price":270.0,"orders":1},{"quantity":900,"price":265.7,"orders":1},{"quantity":300,"price":200.5,"orders":1}],"sell":[{"quantity":300,"price":299.95,"orders":1},{"quantity":900,"price":337.5,"orders":1},{"quantity":6000,"price":342.7,"orders":1},{"quantity":150,"price":350.0,"orders":1},{"quantity":1350,"price":392.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":299.5,"volume":66750,"average_price":246.86,"oi":47400.0,"net_change":137.15,"total_buy_quantity":15000.0,"total_sell_quantity":9750.0,"lower_circuit_limit":6.55,"upper_circuit_limit":554.9,"last_trade_time":"1746439180880","oi_day_high":59550.0,"oi_day_low":47400.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":35.0,"high":41.0,"low":31.35,"close":32.5},"depth":{"buy":[{"quantity":950,"price":33.0,"orders":1},{"quantity":475,"price":32.95,"orders":1},{"quantity":950,"price":32.9,"orders":2},{"quantity":475,"price":32.85,"orders":1},{"quantity":950,"price":32.8,"orders":2}],"sell":[{"quantity":475,"price":33.2,"orders":1},{"quantity":475,"price":33.25,"orders":1},{"quantity":475,"price":33.3,"orders":1},{"quantity":950,"price":33.35,"orders":2},{"quantity":950,"price":33.4,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":32.5,"volume":974700,"average_price":34.71,"oi":654075.0,"net_change":-8.45,"total_buy_quantity":72200.0,"total_sell_quantity":95000.0,"lower_circuit_limit":6.55,"upper_circuit_limit":75.35,"last_trade_time":"1746439199142","oi_day_high":654075.0,"oi_day_low":532950.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.75,"high":2.0,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":8924,"price":1.6,"orders":1},{"quantity":53544,"price":1.55,"orders":9},{"quantity":31234,"price":1.5,"orders":7},{"quantity":80316,"price":1.45,"orders":9},{"quantity":44620,"price":1.4,"orders":6}],"sell":[{"quantity":35696,"price":1.65,"orders":6},{"quantity":31234,"price":1.7,"orders":4},{"quantity":53544,"price":1.75,"orders":11},{"quantity":71392,"price":1.8,"orders":5},{"quantity":31234,"price":1.85,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.55,"volume":2043596,"average_price":1.72,"oi":3931022.0,"net_change":-0.15,"total_buy_quantity":981640.0,"total_sell_quantity":1146734.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1746439151460","oi_day_high":4006876.0,"oi_day_low":3667764.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":1768000,"price":0.55,"orders":9},{"quantity":4420000,"price":0.5,"orders":24},{"quantity":21788000,"price":0.45,"orders":46},{"quantity":5070000,"price":0.4,"orders":21},{"quantity":3796000,"price":0.35,"orders":9}],"sell":[{"quantity":2366000,"price":0.6,"orders":23},{"quantity":2730000,"price":0.65,"orders":16},{"quantity":1118000,"price":0.7,"orders":15},{"quantity":1092000,"price":0.75,"orders":13},{"quantity":1456000,"price":0.8,"orders":9}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.55,"volume":42770000,"average_price":0.52,"oi":2.7794E7,"net_change":-0.05,"total_buy_quantity":5.252E7,"total_sell_quantity":1.1232E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1746439199801","oi_day_high":2.8626E7,"oi_day_low":2.5402E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.55,"high":2.0,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":216000,"price":1.7,"orders":5},{"quantity":256500,"price":1.65,"orders":9},{"quantity":162000,"price":1.6,"orders":5},{"quantity":162000,"price":1.55,"orders":4},{"quantity":175500,"price":1.5,"orders":5}],"sell":[{"quantity":54000,"price":1.75,"orders":3},{"quantity":94500,"price":1.8,"orders":6},{"quantity":27000,"price":1.85,"orders":2},{"quantity":40500,"price":1.9,"orders":3},{"quantity":94500,"price":1.95,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.7,"volume":4090500,"average_price":1.76,"oi":4617000.0,"net_change":0.0,"total_buy_quantity":2943000.0,"total_sell_quantity":2322000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1746439062323","oi_day_high":4698000.0,"oi_day_low":4414500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":232.45,"high":254.2,"low":224.95,"close":250.3},"depth":{"buy":[{"quantity":125,"price":248.6,"orders":1},{"quantity":250,"price":248.55,"orders":1},{"quantity":125,"price":246.0,"orders":1},{"quantity":1125,"price":225.7,"orders":1},{"quantity":1250,"price":201.55,"orders":1}],"sell":[{"quantity":125,"price":255.4,"orders":1},{"quantity":250,"price":255.45,"orders":1},{"quantity":125,"price":257.45,"orders":1},{"quantity":500,"price":283.85,"orders":1},{"quantity":1125,"price":284.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":250.3,"volume":3625,"average_price":241.23,"oi":13875.0,"net_change":-28.95,"total_buy_quantity":6500.0,"total_sell_quantity":9375.0,"lower_circuit_limit":94.2,"upper_circuit_limit":464.3,"last_trade_time":"1746438882964","oi_day_high":14375.0,"oi_day_low":13875.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":1.55,"high":2.15,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":29050,"price":1.95,"orders":5},{"quantity":33200,"price":1.9,"orders":3},{"quantity":78850,"price":1.85,"orders":6},{"quantity":24900,"price":1.8,"orders":2},{"quantity":16600,"price":1.75,"orders":3}],"sell":[{"quantity":16600,"price":2.05,"orders":3},{"quantity":33200,"price":2.1,"orders":8},{"quantity":45650,"price":2.15,"orders":7},{"quantity":29050,"price":2.2,"orders":5},{"quantity":8300,"price":2.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.0,"volume":2747300,"average_price":1.78,"oi":3975700.0,"net_change":0.55,"total_buy_quantity":1203500.0,"total_sell_quantity":1074850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1746439063967","oi_day_high":4067000.0,"oi_day_low":3826300.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":18.0,"high":21.7,"low":14.9,"close":21.65},"depth":{"buy":[{"quantity":4300,"price":21.75,"orders":4},{"quantity":2150,"price":21.7,"orders":2},{"quantity":9675,"price":21.65,"orders":5},{"quantity":1075,"price":21.6,"orders":1},{"quantity":1075,"price":21.55,"orders":1}],"sell":[{"quantity":2150,"price":22.0,"orders":2},{"quantity":1075,"price":22.05,"orders":1},{"quantity":3225,"price":22.1,"orders":3},{"quantity":3225,"price":22.15,"orders":2},{"quantity":1075,"price":22.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":21.65,"volume":1021250,"average_price":19.16,"oi":273050.0,"net_change":-0.5,"total_buy_quantity":174150.0,"total_sell_quantity":94600.0,"lower_circuit_limit":2.15,"upper_circuit_limit":42.15,"last_trade_time":"1746439158965","oi_day_high":335400.0,"oi_day_low":166625.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":20.6,"high":20.6,"low":15.3,"close":15.65},"depth":{"buy":[{"quantity":2700,"price":15.6,"orders":2},{"quantity":5400,"price":15.55,"orders":4},{"quantity":5400,"price":15.5,"orders":4},{"quantity":8100,"price":15.45,"orders":5},{"quantity":4050,"price":15.4,"orders":3}],"sell":[{"quantity":6750,"price":15.75,"orders":4},{"quantity":5400,"price":15.8,"orders":3},{"quantity":2700,"price":15.85,"orders":2},{"quantity":2700,"price":15.9,"orders":2},{"quantity":6750,"price":15.95,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":15.65,"volume":189000,"average_price":16.41,"oi":746550.0,"net_change":-4.95,"total_buy_quantity":197100.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1746439169161","oi_day_high":765450.0,"oi_day_low":730350.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":366.05,"high":379.5,"low":307.05,"close":348.0},"depth":{"buy":[{"quantity":300,"price":348.0,"orders":1},{"quantity":100,"price":345.85,"orders":1},{"quantity":100,"price":345.8,"orders":1},{"quantity":100,"price":345.1,"orders":1},{"quantity":200,"price":345.05,"orders":1}],"sell":[{"quantity":100,"price":349.65,"orders":1},{"quantity":100,"price":349.7,"orders":1},{"quantity":200,"price":349.95,"orders":1},{"quantity":100,"price":352.35,"orders":1},{"quantity":100,"price":352.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":348.0,"volume":81600,"average_price":337.19,"oi":55400.0,"net_change":-18.75,"total_buy_quantity":6600.0,"total_sell_quantity":9800.0,"lower_circuit_limit":88.5,"upper_circuit_limit":645.0,"last_trade_time":"1746439195643","oi_day_high":63800.0,"oi_day_low":55100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":10.55,"high":10.95,"low":6.85,"close":7.2},"depth":{"buy":[{"quantity":14000,"price":7.1,"orders":6},{"quantity":22000,"price":7.05,"orders":8},{"quantity":12000,"price":7.0,"orders":6},{"quantity":10000,"price":6.95,"orders":4},{"quantity":20000,"price":6.85,"orders":5}],"sell":[{"quantity":12000,"price":7.2,"orders":6},{"quantity":48000,"price":7.25,"orders":9},{"quantity":28000,"price":7.3,"orders":6},{"quantity":26000,"price":7.35,"orders":4},{"quantity":4000,"price":7.4,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":7.2,"volume":4270000,"average_price":7.95,"oi":2234000.0,"net_change":-3.3,"total_buy_quantity":444000.0,"total_sell_quantity":794000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1746439196520","oi_day_high":2298000.0,"oi_day_low":1634000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":7.8,"high":7.8,"low":5.6,"close":5.6},"depth":{"buy":[{"quantity":8000,"price":5.6,"orders":1},{"quantity":56000,"price":5.55,"orders":3},{"quantity":32000,"price":5.5,"orders":1},{"quantity":80000,"price":5.35,"orders":1},{"quantity":48000,"price":5.2,"orders":1}],"sell":[{"quantity":8000,"price":5.7,"orders":1},{"quantity":24000,"price":5.75,"orders":2},{"quantity":16000,"price":5.85,"orders":1},{"quantity":24000,"price":6.15,"orders":1},{"quantity":88000,"price":6.3,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":5.6,"volume":144000,"average_price":6.23,"oi":2096000.0,"net_change":-0.2,"total_buy_quantity":688000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1746432219377","oi_day_high":2112000.0,"oi_day_low":2096000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":69.45,"high":84.0,"low":62.0,"close":75.85},"depth":{"buy":[{"quantity":425,"price":74.9,"orders":1},{"quantity":425,"price":74.0,"orders":1},{"quantity":850,"price":73.8,"orders":2},{"quantity":425,"price":71.0,"orders":1},{"quantity":425,"price":70.7,"orders":1}],"sell":[{"quantity":850,"price":77.45,"orders":2},{"quantity":425,"price":77.95,"orders":1},{"quantity":6375,"price":78.0,"orders":3},{"quantity":425,"price":78.95,"orders":1},{"quantity":2975,"price":79.0,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":75.85,"volume":862750,"average_price":77.13,"oi":379525.0,"net_change":9.55,"total_buy_quantity":57375.0,"total_sell_quantity":121550.0,"lower_circuit_limit":13.65,"upper_circuit_limit":118.95,"last_trade_time":"1746439181423","oi_day_high":459425.0,"oi_day_low":377825.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":75.9,"high":151.95,"low":70.8,"close":125.65},"depth":{"buy":[{"quantity":800,"price":124.05,"orders":1},{"quantity":400,"price":120.1,"orders":1},{"quantity":400,"price":120.0,"orders":1},{"quantity":2000,"price":115.15,"orders":1},{"quantity":400,"price":110.3,"orders":1}],"sell":[{"quantity":800,"price":128.05,"orders":2},{"quantity":400,"price":128.15,"orders":1},{"quantity":400,"price":128.25,"orders":1},{"quantity":400,"price":128.3,"orders":1},{"quantity":400,"price":132.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":125.65,"volume":901600,"average_price":109.29,"oi":282400.0,"net_change":62.9,"total_buy_quantity":29600.0,"total_sell_quantity":24800.0,"lower_circuit_limit":6.15,"upper_circuit_limit":202.1,"last_trade_time":"1746439186530","oi_day_high":584800.0,"oi_day_low":282400.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":6.45,"high":6.5,"low":5.2,"close":5.35},"depth":{"buy":[{"quantity":22125,"price":5.35,"orders":4},{"quantity":17700,"price":5.3,"orders":4},{"quantity":44250,"price":5.25,"orders":5},{"quantity":8850,"price":5.2,"orders":2},{"quantity":17700,"price":5.15,"orders":3}],"sell":[{"quantity":4425,"price":5.45,"orders":1},{"quantity":44250,"price":5.5,"orders":4},{"quantity":22125,"price":5.55,"orders":3},{"quantity":4425,"price":5.6,"orders":1},{"quantity":17700,"price":5.65,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":5.35,"volume":1070850,"average_price":5.66,"oi":561975.0,"net_change":-0.75,"total_buy_quantity":756675.0,"total_sell_quantity":654900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746439120401","oi_day_high":597375.0,"oi_day_low":389400.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":53.0,"high":54.4,"low":48.6,"close":50.2},"depth":{"buy":[{"quantity":350,"price":50.1,"orders":1},{"quantity":350,"price":50.05,"orders":1},{"quantity":350,"price":50.0,"orders":1},{"quantity":700,"price":49.85,"orders":1},{"quantity":350,"price":49.35,"orders":1}],"sell":[{"quantity":350,"price":50.6,"orders":1},{"quantity":350,"price":50.65,"orders":1},{"quantity":700,"price":50.95,"orders":1},{"quantity":350,"price":51.25,"orders":1},{"quantity":350,"price":51.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":50.2,"volume":49350,"average_price":51.08,"oi":87150.0,"net_change":-4.85,"total_buy_quantity":51800.0,"total_sell_quantity":61250.0,"lower_circuit_limit":19.25,"upper_circuit_limit":90.85,"last_trade_time":"1746439142559","oi_day_high":94850.0,"oi_day_low":84700.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":37.65,"high":38.0,"low":31.0,"close":31.95},"depth":{"buy":[{"quantity":1000,"price":31.2,"orders":1},{"quantity":1000,"price":31.15,"orders":1},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.6,"orders":1},{"quantity":1000,"price":30.25,"orders":1}],"sell":[{"quantity":1000,"price":31.85,"orders":1},{"quantity":1000,"price":31.9,"orders":1},{"quantity":1000,"price":32.0,"orders":1},{"quantity":2000,"price":32.05,"orders":1},{"quantity":2000,"price":32.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":31.95,"volume":47000,"average_price":33.08,"oi":163000.0,"net_change":-9.5,"total_buy_quantity":61000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":14.35,"upper_circuit_limit":68.55,"last_trade_time":"1746437933185","oi_day_high":176000.0,"oi_day_low":162000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":700.0,"high":700.0,"low":485.8,"close":485.8},"depth":{"buy":[{"quantity":75,"price":486.15,"orders":1},{"quantity":75,"price":486.1,"orders":1},{"quantity":150,"price":486.05,"orders":1},{"quantity":75,"price":478.0,"orders":1},{"quantity":75,"price":468.25,"orders":1}],"sell":[{"quantity":150,"price":503.8,"orders":2},{"quantity":150,"price":503.85,"orders":2},{"quantity":75,"price":503.9,"orders":1},{"quantity":75,"price":530.5,"orders":1},{"quantity":225,"price":530.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":485.8,"volume":600,"average_price":573.99,"oi":3150.0,"net_change":-145.35,"total_buy_quantity":5250.0,"total_sell_quantity":5175.0,"lower_circuit_limit":146.5,"upper_circuit_limit":1115.8,"last_trade_time":"1746439005886","oi_day_high":3150.0,"oi_day_low":2925.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":13.45,"high":13.45,"low":10.2,"close":10.4},"depth":{"buy":[{"quantity":23625,"price":10.25,"orders":6},{"quantity":2625,"price":10.2,"orders":1},{"quantity":13125,"price":10.15,"orders":4},{"quantity":18375,"price":10.1,"orders":4},{"quantity":7875,"price":10.05,"orders":2}],"sell":[{"quantity":2625,"price":10.4,"orders":1},{"quantity":13125,"price":10.45,"orders":4},{"quantity":7875,"price":10.5,"orders":3},{"quantity":7875,"price":10.55,"orders":2},{"quantity":21000,"price":10.6,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":10.4,"volume":1745625,"average_price":11.52,"oi":3517500.0,"net_change":-2.9,"total_buy_quantity":585375.0,"total_sell_quantity":556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1746439191827","oi_day_high":3556875.0,"oi_day_low":3289125.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":272.8,"high":278.75,"low":145.55,"close":145.55},"depth":{"buy":[{"quantity":100,"price":145.05,"orders":1},{"quantity":400,"price":145.0,"orders":3},{"quantity":100,"price":144.95,"orders":1},{"quantity":100,"price":144.9,"orders":1},{"quantity":100,"price":144.35,"orders":1}],"sell":[{"quantity":100,"price":146.45,"orders":1},{"quantity":100,"price":146.5,"orders":1},{"quantity":100,"price":147.0,"orders":1},{"quantity":100,"price":147.4,"orders":1},{"quantity":200,"price":147.45,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":145.55,"volume":441200,"average_price":174.5,"oi":255400.0,"net_change":-140.3,"total_buy_quantity":22300.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":506.25,"last_trade_time":"1746439199881","oi_day_high":255700.0,"oi_day_low":202500.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":28.1,"high":33.55,"low":23.2,"close":23.2},"depth":{"buy":[{"quantity":1000,"price":23.0,"orders":1},{"quantity":2000,"price":22.85,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.7,"orders":1},{"quantity":3000,"price":22.65,"orders":2}],"sell":[{"quantity":1000,"price":23.15,"orders":1},{"quantity":1000,"price":23.2,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":23.2,"volume":3485000,"average_price":27.65,"oi":932000.0,"net_change":-1.95,"total_buy_quantity":362000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":47.75,"last_trade_time":"1746439199286","oi_day_high":937000.0,"oi_day_low":506000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":12.35,"high":12.35,"low":7.9,"close":8.45},"depth":{"buy":[{"quantity":5000,"price":8.2,"orders":2},{"quantity":5000,"price":8.1,"orders":1},{"quantity":5000,"price":7.95,"orders":1},{"quantity":35000,"price":7.9,"orders":5},{"quantity":2500,"price":7.5,"orders":1}],"sell":[{"quantity":2500,"price":8.4,"orders":1},{"quantity":10000,"price":8.45,"orders":3},{"quantity":2500,"price":8.5,"orders":1},{"quantity":25000,"price":8.65,"orders":2},{"quantity":5000,"price":9.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":8.45,"volume":755000,"average_price":9.11,"oi":255000.0,"net_change":-7.1,"total_buy_quantity":450000.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1746438740338","oi_day_high":267500.0,"oi_day_low":195000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":2.6,"high":2.8,"low":1.95,"close":2.5},"depth":{"buy":[{"quantity":24675,"price":2.45,"orders":6},{"quantity":28200,"price":2.4,"orders":7},{"quantity":49350,"price":2.35,"orders":7},{"quantity":42300,"price":2.3,"orders":7},{"quantity":35250,"price":2.25,"orders":7}],"sell":[{"quantity":21150,"price":2.55,"orders":5},{"quantity":63450,"price":2.6,"orders":6},{"quantity":45825,"price":2.65,"orders":8},{"quantity":28200,"price":2.7,"orders":4},{"quantity":17625,"price":2.75,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.5,"volume":1191450,"average_price":2.29,"oi":1794225.0,"net_change":0.05,"total_buy_quantity":1117425.0,"total_sell_quantity":1011675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1746439192063","oi_day_high":1882350.0,"oi_day_low":1762500.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":59.8,"high":63.35,"low":49.15,"close":50.6},"depth":{"buy":[{"quantity":700,"price":50.25,"orders":1},{"quantity":1400,"price":50.2,"orders":2},{"quantity":700,"price":50.15,"orders":1},{"quantity":700,"price":50.1,"orders":1},{"quantity":700,"price":50.05,"orders":1}],"sell":[{"quantity":1400,"price":50.6,"orders":2},{"quantity":700,"price":50.7,"orders":1},{"quantity":2800,"price":50.75,"orders":3},{"quantity":700,"price":50.8,"orders":1},{"quantity":1400,"price":50.85,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":50.6,"volume":490700,"average_price":54.15,"oi":1212400.0,"net_change":-2.3,"total_buy_quantity":63000.0,"total_sell_quantity":109200.0,"lower_circuit_limit":16.35,"upper_circuit_limit":89.45,"last_trade_time":"1746439195134","oi_day_high":1212400.0,"oi_day_low":1169000.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":11.55,"high":12.2,"low":8.55,"close":8.85},"depth":{"buy":[{"quantity":3550,"price":8.85,"orders":2},{"quantity":1775,"price":8.8,"orders":1},{"quantity":5325,"price":8.75,"orders":2},{"quantity":12425,"price":8.7,"orders":3},{"quantity":1775,"price":8.65,"orders":1}],"sell":[{"quantity":7100,"price":8.95,"orders":3},{"quantity":3550,"price":9.0,"orders":2},{"quantity":5325,"price":9.05,"orders":2},{"quantity":8875,"price":9.1,"orders":1},{"quantity":1775,"price":9.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":8.85,"volume":454400,"average_price":9.55,"oi":759700.0,"net_change":-3.05,"total_buy_quantity":394050.0,"total_sell_quantity":289325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1746439188141","oi_day_high":759700.0,"oi_day_low":656750.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":16.35,"high":17.45,"low":13.2,"close":14.3},"depth":{"buy":[{"quantity":3450,"price":14.2,"orders":3},{"quantity":8050,"price":14.15,"orders":6},{"quantity":5750,"price":14.1,"orders":5},{"quantity":4600,"price":14.05,"orders":3},{"quantity":1150,"price":14.0,"orders":1}],"sell":[{"quantity":3450,"price":14.35,"orders":3},{"quantity":4600,"price":14.4,"orders":4},{"quantity":9200,"price":14.45,"orders":7},{"quantity":3450,"price":14.5,"orders":3},{"quantity":3450,"price":14.55,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":14.3,"volume":2188450,"average_price":14.55,"oi":2001000.0,"net_change":-3.2,"total_buy_quantity":312800.0,"total_sell_quantity":264500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1746439191875","oi_day_high":2029750.0,"oi_day_low":1941200.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":3.7,"high":3.9,"low":3.3,"close":3.55},"depth":{"buy":[{"quantity":52000,"price":3.55,"orders":8},{"quantity":28000,"price":3.5,"orders":7},{"quantity":32000,"price":3.45,"orders":6},{"quantity":56000,"price":3.4,"orders":11},{"quantity":12000,"price":3.35,"orders":2}],"sell":[{"quantity":28000,"price":3.65,"orders":6},{"quantity":12000,"price":3.7,"orders":2},{"quantity":24000,"price":3.75,"orders":4},{"quantity":16000,"price":3.8,"orders":3},{"quantity":24000,"price":3.85,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":3.55,"volume":1180000,"average_price":3.6,"oi":2336000.0,"net_change":0.05,"total_buy_quantity":868000.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1746439032159","oi_day_high":2364000.0,"oi_day_low":2044000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":85.0,"high":86.25,"low":68.5,"close":74.3},"depth":{"buy":[{"quantity":300,"price":73.65,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":300,"price":73.5,"orders":1},{"quantity":300,"price":73.15,"orders":1},{"quantity":300,"price":69.7,"orders":1}],"sell":[{"quantity":300,"price":74.4,"orders":1},{"quantity":300,"price":74.45,"orders":1},{"quantity":300,"price":76.1,"orders":1},{"quantity":300,"price":76.15,"orders":1},{"quantity":300,"price":79.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":74.3,"volume":96000,"average_price":74.71,"oi":161100.0,"net_change":-21.5,"total_buy_quantity":22800.0,"total_sell_quantity":38400.0,"lower_circuit_limit":40.95,"upper_circuit_limit":150.65,"last_trade_time":"1746439096793","oi_day_high":167100.0,"oi_day_low":151500.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":135.05,"high":135.1,"low":107.65,"close":115.5},"depth":{"buy":[{"quantity":150,"price":115.6,"orders":1},{"quantity":150,"price":115.55,"orders":1},{"quantity":300,"price":115.45,"orders":1},{"quantity":150,"price":102.95,"orders":1},{"quantity":2550,"price":102.9,"orders":1}],"sell":[{"quantity":150,"price":117.15,"orders":1},{"quantity":300,"price":117.2,"orders":2},{"quantity":150,"price":117.25,"orders":1},{"quantity":150,"price":117.45,"orders":1},{"quantity":150,"price":117.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":115.5,"volume":33450,"average_price":118.68,"oi":29100.0,"net_change":-34.2,"total_buy_quantity":18750.0,"total_sell_quantity":24750.0,"lower_circuit_limit":50.1,"upper_circuit_limit":249.3,"last_trade_time":"1746439134964","oi_day_high":29100.0,"oi_day_low":24450.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":6.15,"high":9.7,"low":6.05,"close":9.25},"depth":{"buy":[{"quantity":3600,"price":9.2,"orders":2},{"quantity":1800,"price":9.15,"orders":1},{"quantity":1800,"price":9.1,"orders":1},{"quantity":9000,"price":9.05,"orders":4},{"quantity":1800,"price":9.0,"orders":1}],"sell":[{"quantity":5400,"price":9.35,"orders":2},{"quantity":3600,"price":9.4,"orders":2},{"quantity":7200,"price":9.45,"orders":3},{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":9.25,"volume":198000,"average_price":8.14,"oi":160200.0,"net_change":3.2,"total_buy_quantity":311400.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1746439173517","oi_day_high":187200.0,"oi_day_low":160200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":15.15,"high":27.45,"low":13.6,"close":26.9},"depth":{"buy":[{"quantity":2000,"price":26.75,"orders":2},{"quantity":1000,"price":26.65,"orders":1},{"quantity":2000,"price":26.6,"orders":2},{"quantity":1000,"price":26.5,"orders":1},{"quantity":2000,"price":26.45,"orders":1}],"sell":[{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":2000,"price":27.25,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":2000,"price":27.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":26.9,"volume":1730000,"average_price":21.46,"oi":522000.0,"net_change":11.75,"total_buy_quantity":195000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.95,"last_trade_time":"1746439180273","oi_day_high":658000.0,"oi_day_low":516000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":2550,"price":52.25,"orders":1},{"quantity":850,"price":52.2,"orders":1},{"quantity":3400,"price":52.15,"orders":1},{"quantity":8500,"price":51.7,"orders":1},{"quantity":4250,"price":48.3,"orders":1}],"sell":[{"quantity":850,"price":66.4,"orders":1},{"quantity":2550,"price":67.0,"orders":1},{"quantity":4250,"price":67.8,"orders":1},{"quantity":8500,"price":69.4,"orders":1},{"quantity":3400,"price":70.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":30600.0,"total_sell_quantity":39950.0,"lower_circuit_limit":26.0,"upper_circuit_limit":90.8,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":30.1,"high":30.2,"low":13.0,"close":15.3},"depth":{"buy":[{"quantity":1200,"price":15.45,"orders":1},{"quantity":1200,"price":15.4,"orders":1},{"quantity":2400,"price":15.25,"orders":2},{"quantity":2400,"price":15.2,"orders":2},{"quantity":1200,"price":15.15,"orders":1}],"sell":[{"quantity":3600,"price":15.6,"orders":3},{"quantity":3600,"price":15.65,"orders":3},{"quantity":2400,"price":15.7,"orders":2},{"quantity":4800,"price":15.75,"orders":3},{"quantity":1200,"price":15.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":15.3,"volume":2850000,"average_price":16.77,"oi":408000.0,"net_change":-18.95,"total_buy_quantity":196800.0,"total_sell_quantity":247200.0,"lower_circuit_limit":4.2,"upper_circuit_limit":54.25,"last_trade_time":"1746439189006","oi_day_high":518400.0,"oi_day_low":146400.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":43.8,"high":53.35,"low":39.0,"close":49.0},"depth":{"buy":[{"quantity":625,"price":48.85,"orders":1},{"quantity":1875,"price":48.3,"orders":2},{"quantity":4375,"price":47.6,"orders":2},{"quantity":625,"price":47.55,"orders":1},{"quantity":625,"price":43.6,"orders":1}],"sell":[{"quantity":1250,"price":49.15,"orders":2},{"quantity":625,"price":49.2,"orders":1},{"quantity":625,"price":49.25,"orders":1},{"quantity":625,"price":49.3,"orders":1},{"quantity":1875,"price":49.4,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":49.0,"volume":166875,"average_price":45.81,"oi":296250.0,"net_change":5.2,"total_buy_quantity":46250.0,"total_sell_quantity":71250.0,"lower_circuit_limit":12.05,"upper_circuit_limit":75.55,"last_trade_time":"1746439091012","oi_day_high":316875.0,"oi_day_low":296250.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":125.8,"high":135.8,"low":114.05,"close":130.65},"depth":{"buy":[{"quantity":375,"price":129.1,"orders":1},{"quantity":750,"price":129.05,"orders":1},{"quantity":750,"price":127.6,"orders":1},{"quantity":750,"price":126.1,"orders":1},{"quantity":1500,"price":122.65,"orders":1}],"sell":[{"quantity":375,"price":133.35,"orders":1},{"quantity":750,"price":133.4,"orders":1},{"quantity":750,"price":133.45,"orders":1},{"quantity":750,"price":143.9,"orders":1},{"quantity":1125,"price":143.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":130.65,"volume":61500,"average_price":121.41,"oi":69750.0,"net_change":-20.85,"total_buy_quantity":25875.0,"total_sell_quantity":32625.0,"lower_circuit_limit":55.15,"upper_circuit_limit":247.85,"last_trade_time":"1746439136855","oi_day_high":72750.0,"oi_day_low":52875.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":12.1,"high":12.45,"low":8.7,"close":10.05},"depth":{"buy":[{"quantity":1700,"price":9.2,"orders":1},{"quantity":1700,"price":9.15,"orders":1},{"quantity":1700,"price":8.95,"orders":1},{"quantity":30600,"price":8.55,"orders":1},{"quantity":1700,"price":8.5,"orders":1}],"sell":[{"quantity":1700,"price":9.8,"orders":1},{"quantity":1700,"price":11.25,"orders":1},{"quantity":5100,"price":11.3,"orders":1},{"quantity":30600,"price":11.4,"orders":1},{"quantity":1700,"price":11.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":10.05,"volume":737800,"average_price":9.81,"oi":450500.0,"net_change":-4.75,"total_buy_quantity":227800.0,"total_sell_quantity":176800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1746439168501","oi_day_high":460700.0,"oi_day_low":232900.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.35,"high":5.15,"low":3.3,"close":5.15},"depth":{"buy":[{"quantity":3000,"price":5.1,"orders":3},{"quantity":4500,"price":5.05,"orders":5},{"quantity":9750,"price":5.0,"orders":10},{"quantity":8250,"price":4.95,"orders":8},{"quantity":7500,"price":4.9,"orders":8}],"sell":[{"quantity":9750,"price":5.15,"orders":6},{"quantity":11250,"price":5.2,"orders":12},{"quantity":9000,"price":5.25,"orders":11},{"quantity":2250,"price":5.3,"orders":3},{"quantity":2250,"price":5.35,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":5.15,"volume":1686750,"average_price":4.66,"oi":2958000.0,"net_change":1.65,"total_buy_quantity":588000.0,"total_sell_quantity":465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1746439196223","oi_day_high":3345750.0,"oi_day_low":2956500.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":21.7,"high":22.55,"low":17.4,"close":18.6},"depth":{"buy":[{"quantity":1050,"price":18.5,"orders":1},{"quantity":5250,"price":18.45,"orders":4},{"quantity":2100,"price":18.4,"orders":2},{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.3,"orders":1}],"sell":[{"quantity":2100,"price":18.65,"orders":2},{"quantity":1050,"price":18.7,"orders":1},{"quantity":3150,"price":18.75,"orders":2},{"quantity":1050,"price":18.8,"orders":1},{"quantity":1050,"price":18.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":18.6,"volume":369600,"average_price":19.46,"oi":2064300.0,"net_change":-2.75,"total_buy_quantity":176400.0,"total_sell_quantity":168000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1746439140265","oi_day_high":2199750.0,"oi_day_low":2064300.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":5.15,"high":7.45,"low":4.2,"close":7.25},"depth":{"buy":[{"quantity":5400,"price":7.2,"orders":3},{"quantity":3600,"price":7.15,"orders":2},{"quantity":3600,"price":7.1,"orders":2},{"quantity":5400,"price":7.05,"orders":2},{"quantity":5400,"price":7.0,"orders":2}],"sell":[{"quantity":5400,"price":7.3,"orders":3},{"quantity":7200,"price":7.35,"orders":4},{"quantity":5400,"price":7.4,"orders":3},{"quantity":10800,"price":7.45,"orders":4},{"quantity":9000,"price":7.5,"orders":5}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":7.25,"volume":2147400,"average_price":6.21,"oi":2367000.0,"net_change":2.55,"total_buy_quantity":599400.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1746439189143","oi_day_high":2653200.0,"oi_day_low":2359800.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":57.0,"high":70.1,"low":55.5,"close":63.5},"depth":{"buy":[{"quantity":300,"price":61.9,"orders":1},{"quantity":300,"price":61.85,"orders":1},{"quantity":300,"price":61.75,"orders":1},{"quantity":600,"price":61.65,"orders":1},{"quantity":300,"price":61.2,"orders":1}],"sell":[{"quantity":600,"price":62.85,"orders":2},{"quantity":300,"price":63.05,"orders":1},{"quantity":600,"price":63.15,"orders":1},{"quantity":600,"price":63.95,"orders":1},{"quantity":300,"price":64.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":63.5,"volume":21600,"average_price":64.01,"oi":33300.0,"net_change":-9.05,"total_buy_quantity":24600.0,"total_sell_quantity":42600.0,"lower_circuit_limit":16.6,"upper_circuit_limit":128.5,"last_trade_time":"1746437387135","oi_day_high":33900.0,"oi_day_low":30900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":31.25,"high":31.25,"low":11.25,"close":13.35},"depth":{"buy":[{"quantity":775,"price":13.1,"orders":1},{"quantity":775,"price":13.0,"orders":1},{"quantity":775,"price":12.6,"orders":1},{"quantity":1550,"price":12.0,"orders":2},{"quantity":3875,"price":11.9,"orders":2}],"sell":[{"quantity":5425,"price":13.35,"orders":2},{"quantity":5425,"price":13.4,"orders":1},{"quantity":775,"price":13.45,"orders":1},{"quantity":775,"price":13.5,"orders":1},{"quantity":1550,"price":14.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":13.35,"volume":1227600,"average_price":15.41,"oi":224750.0,"net_change":-24.4,"total_buy_quantity":210800.0,"total_sell_quantity":157325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.1,"last_trade_time":"1746439175695","oi_day_high":237150.0,"oi_day_low":49600.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":23.5,"high":24.85,"low":19.85,"close":22.0},"depth":{"buy":[{"quantity":600,"price":21.95,"orders":1},{"quantity":600,"price":21.9,"orders":1},{"quantity":600,"price":21.85,"orders":1},{"quantity":1800,"price":21.8,"orders":3},{"quantity":600,"price":21.75,"orders":1}],"sell":[{"quantity":1200,"price":22.2,"orders":2},{"quantity":600,"price":22.3,"orders":1},{"quantity":600,"price":22.35,"orders":1},{"quantity":600,"price":22.4,"orders":1},{"quantity":600,"price":22.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":22.0,"volume":197400,"average_price":21.72,"oi":183000.0,"net_change":-2.7,"total_buy_quantity":118800.0,"total_sell_quantity":97800.0,"lower_circuit_limit":1.8,"upper_circuit_limit":47.6,"last_trade_time":"1746439183971","oi_day_high":193800.0,"oi_day_low":178800.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":11.7,"high":11.7,"low":7.15,"close":7.35},"depth":{"buy":[{"quantity":3100,"price":7.25,"orders":3},{"quantity":775,"price":7.2,"orders":1},{"quantity":1550,"price":7.15,"orders":2},{"quantity":775,"price":7.1,"orders":1},{"quantity":2325,"price":7.05,"orders":2}],"sell":[{"quantity":775,"price":7.5,"orders":1},{"quantity":775,"price":7.55,"orders":1},{"quantity":775,"price":7.65,"orders":1},{"quantity":1550,"price":7.75,"orders":1},{"quantity":775,"price":8.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":7.35,"volume":111600,"average_price":8.45,"oi":130200.0,"net_change":-4.15,"total_buy_quantity":189875.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1746439183244","oi_day_high":132525.0,"oi_day_low":125550.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":83.95,"high":85.8,"low":67.25,"close":80.75},"depth":{"buy":[{"quantity":400,"price":80.0,"orders":2},{"quantity":200,"price":79.95,"orders":1},{"quantity":200,"price":79.9,"orders":1},{"quantity":200,"price":79.0,"orders":1},{"quantity":200,"price":78.85,"orders":1}],"sell":[{"quantity":200,"price":81.35,"orders":1},{"quantity":200,"price":81.4,"orders":1},{"quantity":200,"price":81.45,"orders":1},{"quantity":200,"price":81.75,"orders":1},{"quantity":200,"price":81.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":80.75,"volume":300800,"average_price":76.39,"oi":126000.0,"net_change":-22.15,"total_buy_quantity":42000.0,"total_sell_quantity":43600.0,"lower_circuit_limit":19.75,"upper_circuit_limit":158.55,"last_trade_time":"1746439140002","oi_day_high":139400.0,"oi_day_low":113800.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":11.0,"high":12.95,"low":8.9,"close":12.3},"depth":{"buy":[{"quantity":2000,"price":11.95,"orders":2},{"quantity":1000,"price":11.9,"orders":1},{"quantity":3000,"price":11.85,"orders":2},{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.7,"orders":1}],"sell":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":12.2,"orders":1},{"quantity":2000,"price":12.25,"orders":2},{"quantity":2000,"price":12.3,"orders":2},{"quantity":3000,"price":12.35,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":12.3,"volume":334000,"average_price":11.4,"oi":434000.0,"net_change":1.9,"total_buy_quantity":225000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1746439060248","oi_day_high":441000.0,"oi_day_low":421000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":7.25,"high":7.25,"low":6.5,"close":6.55},"depth":{"buy":[{"quantity":4825,"price":6.55,"orders":1},{"quantity":4825,"price":6.5,"orders":1},{"quantity":14475,"price":6.45,"orders":2},{"quantity":9650,"price":6.35,"orders":1},{"quantity":48250,"price":6.3,"orders":2}],"sell":[{"quantity":9650,"price":6.7,"orders":2},{"quantity":4825,"price":6.8,"orders":1},{"quantity":48250,"price":6.95,"orders":2},{"quantity":14475,"price":7.15,"orders":1},{"quantity":24125,"price":7.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.55,"volume":43425,"average_price":6.96,"oi":110975.0,"net_change":-0.1,"total_buy_quantity":453550.0,"total_sell_quantity":410125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1746438723039","oi_day_high":125450.0,"oi_day_low":110975.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":21.8,"high":26.1,"low":19.9,"close":24.0},"depth":{"buy":[{"quantity":1750,"price":23.8,"orders":2},{"quantity":2625,"price":23.75,"orders":2},{"quantity":875,"price":23.7,"orders":1},{"quantity":875,"price":23.65,"orders":1},{"quantity":875,"price":23.6,"orders":1}],"sell":[{"quantity":875,"price":24.0,"orders":1},{"quantity":875,"price":24.2,"orders":1},{"quantity":2625,"price":24.25,"orders":2},{"quantity":875,"price":24.4,"orders":1},{"quantity":875,"price":24.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":24.0,"volume":2315250,"average_price":23.35,"oi":648375.0,"net_change":5.2,"total_buy_quantity":146125.0,"total_sell_quantity":145250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1746439189726","oi_day_high":816375.0,"oi_day_low":648375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":25.1,"high":28.8,"low":22.85,"close":27.45},"depth":{"buy":[{"quantity":1200,"price":27.3,"orders":3},{"quantity":400,"price":27.25,"orders":1},{"quantity":1600,"price":27.2,"orders":4},{"quantity":1600,"price":27.15,"orders":4},{"quantity":1200,"price":27.1,"orders":3}],"sell":[{"quantity":1200,"price":27.5,"orders":2},{"quantity":2800,"price":27.55,"orders":4},{"quantity":1200,"price":27.6,"orders":2},{"quantity":1600,"price":27.65,"orders":3},{"quantity":2000,"price":27.7,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":27.45,"volume":820000,"average_price":25.89,"oi":797200.0,"net_change":-2.7,"total_buy_quantity":203600.0,"total_sell_quantity":98400.0,"lower_circuit_limit":3.35,"upper_circuit_limit":56.95,"last_trade_time":"1746439199136","oi_day_high":806000.0,"oi_day_low":778000.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":13.65,"high":13.65,"low":11.55,"close":11.9},"depth":{"buy":[{"quantity":5000,"price":12.2,"orders":1},{"quantity":5000,"price":12.15,"orders":1},{"quantity":5000,"price":12.1,"orders":1},{"quantity":5000,"price":12.05,"orders":1},{"quantity":10000,"price":12.0,"orders":2}],"sell":[{"quantity":5000,"price":12.3,"orders":1},{"quantity":10000,"price":12.35,"orders":1},{"quantity":5000,"price":12.45,"orders":1},{"quantity":5000,"price":12.5,"orders":1},{"quantity":10000,"price":12.55,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":11.9,"volume":205000,"average_price":12.47,"oi":810000.0,"net_change":-2.2,"total_buy_quantity":490000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1746439199951","oi_day_high":885000.0,"oi_day_low":810000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":304.05,"high":355.4,"low":296.7,"close":301.0},"depth":{"buy":[{"quantity":250,"price":307.7,"orders":2},{"quantity":250,"price":307.65,"orders":2},{"quantity":125,"price":307.6,"orders":1},{"quantity":250,"price":307.55,"orders":1},{"quantity":125,"price":306.65,"orders":1}],"sell":[{"quantity":250,"price":313.95,"orders":2},{"quantity":125,"price":314.0,"orders":1},{"quantity":250,"price":314.9,"orders":2},{"quantity":250,"price":314.95,"orders":1},{"quantity":250,"price":317.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":301.0,"volume":2875,"average_price":317.9,"oi":3000.0,"net_change":-25.55,"total_buy_quantity":14375.0,"total_sell_quantity":14125.0,"lower_circuit_limit":145.05,"upper_circuit_limit":508.05,"last_trade_time":"1746435823784","oi_day_high":3125.0,"oi_day_low":2750.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":269.5,"high":444.0,"low":260.5,"close":437.95},"depth":{"buy":[{"quantity":250,"price":433.0,"orders":2},{"quantity":125,"price":432.65,"orders":1},{"quantity":125,"price":432.5,"orders":1},{"quantity":250,"price":432.05,"orders":1},{"quantity":375,"price":428.65,"orders":1}],"sell":[{"quantity":125,"price":437.95,"orders":1},{"quantity":125,"price":438.0,"orders":1},{"quantity":375,"price":439.95,"orders":1},{"quantity":500,"price":440.0,"orders":1},{"quantity":125,"price":451.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":437.95,"volume":143375,"average_price":351.31,"oi":67875.0,"net_change":198.85,"total_buy_quantity":10500.0,"total_sell_quantity":14875.0,"lower_circuit_limit":19.15,"upper_circuit_limit":808.1,"last_trade_time":"1746439189459","oi_day_high":84375.0,"oi_day_low":67875.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":251.05,"high":252.8,"low":200.0,"close":212.1},"depth":{"buy":[{"quantity":25,"price":220.35,"orders":1},{"quantity":25,"price":220.3,"orders":1},{"quantity":25,"price":210.95,"orders":1},{"quantity":25,"price":200.0,"orders":1},{"quantity":750,"price":198.0,"orders":1}],"sell":[{"quantity":25,"price":237.85,"orders":1},{"quantity":25,"price":237.9,"orders":1},{"quantity":25,"price":244.5,"orders":1},{"quantity":25,"price":253.5,"orders":1},{"quantity":25,"price":254.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":212.1,"volume":1250,"average_price":223.82,"oi":1050.0,"net_change":-260.5,"total_buy_quantity":2250.0,"total_sell_quantity":2650.0,"lower_circuit_limit":31.3,"upper_circuit_limit":850.4,"last_trade_time":"1746438883813","oi_day_high":1400.0,"oi_day_low":1050.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":357.9,"high":389.9,"low":326.25,"close":388.0},"depth":{"buy":[{"quantity":150,"price":386.75,"orders":1},{"quantity":150,"price":386.7,"orders":1},{"quantity":150,"price":385.6,"orders":1},{"quantity":300,"price":385.55,"orders":1},{"quantity":300,"price":385.05,"orders":1}],"sell":[{"quantity":150,"price":389.15,"orders":1},{"quantity":150,"price":389.2,"orders":1},{"quantity":150,"price":391.2,"orders":1},{"quantity":300,"price":391.25,"orders":1},{"quantity":150,"price":391.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":388.0,"volume":49200,"average_price":370.6,"oi":203250.0,"net_change":64.9,"total_buy_quantity":12150.0,"total_sell_quantity":18300.0,"lower_circuit_limit":98.6,"upper_circuit_limit":547.6,"last_trade_time":"1746439138471","oi_day_high":219450.0,"oi_day_low":203250.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":292.15,"high":320.4,"low":222.15,"close":239.0},"depth":{"buy":[{"quantity":150,"price":239.1,"orders":1},{"quantity":150,"price":238.05,"orders":1},{"quantity":75,"price":237.0,"orders":1},{"quantity":75,"price":232.0,"orders":1},{"quantity":300,"price":222.35,"orders":1}],"sell":[{"quantity":150,"price":241.95,"orders":1},{"quantity":75,"price":242.8,"orders":1},{"quantity":75,"price":242.85,"orders":1},{"quantity":225,"price":242.9,"orders":1},{"quantity":150,"price":242.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":239.0,"volume":153600,"average_price":259.16,"oi":61275.0,"net_change":-87.95,"total_buy_quantity":11625.0,"total_sell_quantity":11325.0,"lower_circuit_limit":101.6,"upper_circuit_limit":552.3,"last_trade_time":"1746439192108","oi_day_high":66675.0,"oi_day_low":55425.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":15.8,"high":15.8,"low":13.35,"close":13.65},"depth":{"buy":[{"quantity":3225,"price":13.8,"orders":1},{"quantity":6450,"price":13.75,"orders":1},{"quantity":6450,"price":13.65,"orders":1},{"quantity":6450,"price":13.55,"orders":1},{"quantity":3225,"price":13.05,"orders":1}],"sell":[{"quantity":6450,"price":14.05,"orders":1},{"quantity":3225,"price":14.55,"orders":1},{"quantity":16125,"price":14.6,"orders":1},{"quantity":9675,"price":14.8,"orders":1},{"quantity":6450,"price":15.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":13.65,"volume":67725,"average_price":14.12,"oi":509550.0,"net_change":-4.8,"total_buy_quantity":270900.0,"total_sell_quantity":312825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1746439177680","oi_day_high":516000.0,"oi_day_low":509550.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":124.8,"high":129.85,"low":92.7,"close":92.8},"depth":{"buy":[{"quantity":75,"price":92.75,"orders":1},{"quantity":75,"price":92.45,"orders":1},{"quantity":150,"price":92.25,"orders":2},{"quantity":75,"price":88.05,"orders":1},{"quantity":75,"price":88.0,"orders":1}],"sell":[{"quantity":150,"price":94.9,"orders":2},{"quantity":75,"price":94.95,"orders":1},{"quantity":75,"price":95.0,"orders":1},{"quantity":75,"price":99.05,"orders":1},{"quantity":75,"price":99.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":92.8,"volume":103275,"average_price":103.97,"oi":106650.0,"net_change":-30.15,"total_buy_quantity":9450.0,"total_sell_quantity":9750.0,"lower_circuit_limit":29.65,"upper_circuit_limit":216.25,"last_trade_time":"1746439198916","oi_day_high":109800.0,"oi_day_low":103725.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":7.55,"high":7.55,"low":5.2,"close":6.55},"depth":{"buy":[{"quantity":27000,"price":6.45,"orders":8},{"quantity":15000,"price":6.4,"orders":5},{"quantity":18000,"price":6.35,"orders":4},{"quantity":3000,"price":6.3,"orders":1},{"quantity":12000,"price":6.25,"orders":2}],"sell":[{"quantity":6000,"price":6.55,"orders":2},{"quantity":18000,"price":6.6,"orders":5},{"quantity":24000,"price":6.65,"orders":6},{"quantity":15000,"price":6.7,"orders":3},{"quantity":12000,"price":6.75,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":6.55,"volume":2064000,"average_price":6.17,"oi":1620000.0,"net_change":-0.8,"total_buy_quantity":645000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1746439147603","oi_day_high":1683000.0,"oi_day_low":1566000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":43.5,"high":48.0,"low":29.55,"close":30.8},"depth":{"buy":[{"quantity":750,"price":30.35,"orders":1},{"quantity":750,"price":30.3,"orders":1},{"quantity":1500,"price":30.2,"orders":2},{"quantity":1500,"price":30.05,"orders":1},{"quantity":750,"price":29.95,"orders":1}],"sell":[{"quantity":1500,"price":30.7,"orders":2},{"quantity":1500,"price":30.75,"orders":2},{"quantity":1500,"price":30.8,"orders":2},{"quantity":1500,"price":30.85,"orders":1},{"quantity":750,"price":31.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":30.8,"volume":132000,"average_price":36.99,"oi":396750.0,"net_change":-9.45,"total_buy_quantity":36750.0,"total_sell_quantity":102000.0,"lower_circuit_limit":15.1,"upper_circuit_limit":65.4,"last_trade_time":"1746439121465","oi_day_high":407250.0,"oi_day_low":396750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":5.9,"high":6.0,"low":5.45,"close":5.75},"depth":{"buy":[{"quantity":6400,"price":5.7,"orders":1},{"quantity":12800,"price":5.65,"orders":1},{"quantity":25600,"price":5.6,"orders":1},{"quantity":76800,"price":5.55,"orders":2},{"quantity":19200,"price":5.4,"orders":1}],"sell":[{"quantity":32000,"price":5.85,"orders":3},{"quantity":12800,"price":5.9,"orders":1},{"quantity":25600,"price":5.95,"orders":2},{"quantity":12800,"price":6.0,"orders":1},{"quantity":12800,"price":6.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.75,"volume":76800,"average_price":5.78,"oi":268800.0,"net_change":-0.15,"total_buy_quantity":569600.0,"total_sell_quantity":454400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746438480314","oi_day_high":313600.0,"oi_day_low":262400.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":21.45,"high":25.0,"low":18.4,"close":19.5},"depth":{"buy":[{"quantity":400,"price":19.4,"orders":2},{"quantity":200,"price":19.3,"orders":1},{"quantity":200,"price":19.1,"orders":1},{"quantity":200,"price":19.05,"orders":1},{"quantity":400,"price":19.0,"orders":2}],"sell":[{"quantity":400,"price":19.6,"orders":2},{"quantity":400,"price":19.8,"orders":2},{"quantity":200,"price":19.85,"orders":1},{"quantity":200,"price":20.1,"orders":1},{"quantity":200,"price":20.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":19.5,"volume":84200,"average_price":21.7,"oi":134000.0,"net_change":-2.5,"total_buy_quantity":64800.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.7,"last_trade_time":"1746439174309","oi_day_high":134000.0,"oi_day_low":127800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":118.1,"high":131.25,"low":98.0,"close":101.15},"depth":{"buy":[{"quantity":275,"price":101.1,"orders":1},{"quantity":275,"price":101.05,"orders":1},{"quantity":275,"price":101.0,"orders":1},{"quantity":275,"price":100.5,"orders":1},{"quantity":275,"price":100.45,"orders":1}],"sell":[{"quantity":275,"price":102.95,"orders":1},{"quantity":275,"price":103.15,"orders":1},{"quantity":275,"price":103.2,"orders":1},{"quantity":275,"price":103.4,"orders":1},{"quantity":275,"price":103.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":101.15,"volume":40700,"average_price":107.85,"oi":22550.0,"net_change":-8.15,"total_buy_quantity":51425.0,"total_sell_quantity":46475.0,"lower_circuit_limit":23.6,"upper_circuit_limit":195.0,"last_trade_time":"1746439191381","oi_day_high":23375.0,"oi_day_low":12375.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":6.0,"high":7.4,"low":4.95,"close":7.15},"depth":{"buy":[{"quantity":2650,"price":7.05,"orders":1},{"quantity":5300,"price":7.0,"orders":2},{"quantity":2650,"price":6.95,"orders":1},{"quantity":5300,"price":6.9,"orders":2},{"quantity":5300,"price":6.85,"orders":2}],"sell":[{"quantity":2650,"price":7.25,"orders":1},{"quantity":2650,"price":7.3,"orders":1},{"quantity":2650,"price":7.35,"orders":1},{"quantity":2650,"price":7.4,"orders":1},{"quantity":5300,"price":7.45,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":7.15,"volume":270300,"average_price":6.17,"oi":429300.0,"net_change":1.25,"total_buy_quantity":484950.0,"total_sell_quantity":421350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746438995107","oi_day_high":431950.0,"oi_day_low":397500.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":60.9,"high":62.15,"low":51.0,"close":54.4},"depth":{"buy":[{"quantity":500,"price":54.25,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":18000,"price":52.45,"orders":6},{"quantity":500,"price":52.4,"orders":1},{"quantity":500,"price":52.15,"orders":1}],"sell":[{"quantity":500,"price":55.55,"orders":1},{"quantity":1000,"price":55.6,"orders":2},{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.8,"orders":1},{"quantity":500,"price":56.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":54.4,"volume":91500,"average_price":56.16,"oi":506500.0,"net_change":-14.85,"total_buy_quantity":53500.0,"total_sell_quantity":53500.0,"lower_circuit_limit":24.9,"upper_circuit_limit":113.6,"last_trade_time":"1746439127258","oi_day_high":506500.0,"oi_day_low":475000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":265.0,"high":306.95,"low":261.4,"close":277.9},"depth":{"buy":[{"quantity":75,"price":278.2,"orders":1},{"quantity":75,"price":278.15,"orders":1},{"quantity":75,"price":277.9,"orders":1},{"quantity":75,"price":277.05,"orders":1},{"quantity":75,"price":276.6,"orders":1}],"sell":[{"quantity":75,"price":279.95,"orders":1},{"quantity":150,"price":280.0,"orders":2},{"quantity":375,"price":280.2,"orders":1},{"quantity":75,"price":283.4,"orders":1},{"quantity":150,"price":283.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":277.9,"volume":64650,"average_price":284.43,"oi":55500.0,"net_change":5.85,"total_buy_quantity":14850.0,"total_sell_quantity":16425.0,"lower_circuit_limit":36.9,"upper_circuit_limit":507.2,"last_trade_time":"1746439181634","oi_day_high":59025.0,"oi_day_low":54375.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":88.6,"high":91.15,"low":66.5,"close":69.6},"depth":{"buy":[{"quantity":325,"price":69.85,"orders":1},{"quantity":325,"price":69.8,"orders":1},{"quantity":325,"price":69.25,"orders":1},{"quantity":325,"price":69.2,"orders":1},{"quantity":650,"price":68.7,"orders":2}],"sell":[{"quantity":325,"price":70.25,"orders":1},{"quantity":650,"price":71.15,"orders":1},{"quantity":325,"price":71.2,"orders":1},{"quantity":325,"price":71.85,"orders":1},{"quantity":325,"price":72.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":69.6,"volume":20150,"average_price":78.0,"oi":23400.0,"net_change":-21.6,"total_buy_quantity":26000.0,"total_sell_quantity":34125.0,"lower_circuit_limit":37.9,"upper_circuit_limit":144.5,"last_trade_time":"1746439157019","oi_day_high":25350.0,"oi_day_low":22100.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":10.0,"high":10.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":2500,"price":5.25,"orders":1},{"quantity":10000,"price":4.8,"orders":1}],"sell":[{"quantity":5000,"price":20.0,"orders":1},{"quantity":7500,"price":26.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":10.0,"volume":0,"average_price":0.0,"oi":147500.0,"net_change":-0.05,"total_buy_quantity":45000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1746005675000","oi_day_high":152500.0,"oi_day_low":147500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":93.05,"high":117.45,"low":79.6,"close":116.5},"depth":{"buy":[{"quantity":150,"price":115.25,"orders":1},{"quantity":150,"price":115.1,"orders":1},{"quantity":300,"price":115.05,"orders":1},{"quantity":150,"price":114.0,"orders":1},{"quantity":150,"price":113.8,"orders":1}],"sell":[{"quantity":150,"price":116.3,"orders":1},{"quantity":150,"price":116.35,"orders":1},{"quantity":300,"price":116.95,"orders":1},{"quantity":150,"price":117.4,"orders":1},{"quantity":150,"price":120.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":116.5,"volume":34950,"average_price":101.69,"oi":17550.0,"net_change":27.05,"total_buy_quantity":27600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.65,"last_trade_time":"1746439161545","oi_day_high":18150.0,"oi_day_low":12750.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":24.4,"high":28.3,"low":16.2,"close":25.75},"depth":{"buy":[{"quantity":950,"price":25.45,"orders":1},{"quantity":1900,"price":25.2,"orders":2},{"quantity":1900,"price":25.15,"orders":2},{"quantity":950,"price":25.1,"orders":1},{"quantity":1900,"price":25.05,"orders":1}],"sell":[{"quantity":950,"price":25.75,"orders":1},{"quantity":950,"price":25.8,"orders":1},{"quantity":1900,"price":25.95,"orders":1},{"quantity":950,"price":26.3,"orders":1},{"quantity":950,"price":26.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":25.75,"volume":2293300,"average_price":21.45,"oi":350550.0,"net_change":7.0,"total_buy_quantity":185250.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.05,"last_trade_time":"1746439196179","oi_day_high":486400.0,"oi_day_low":279300.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.85,"high":6.85,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":4000,"price":5.95,"orders":1},{"quantity":8000,"price":5.9,"orders":2},{"quantity":8000,"price":5.85,"orders":1},{"quantity":8000,"price":5.75,"orders":1},{"quantity":4000,"price":5.7,"orders":1}],"sell":[{"quantity":4000,"price":6.0,"orders":1},{"quantity":16000,"price":6.05,"orders":3},{"quantity":4000,"price":6.1,"orders":1},{"quantity":12000,"price":6.15,"orders":2},{"quantity":32000,"price":6.5,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":6.0,"volume":240000,"average_price":6.21,"oi":1184000.0,"net_change":-1.15,"total_buy_quantity":452000.0,"total_sell_quantity":464000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1746438802640","oi_day_high":1256000.0,"oi_day_low":1184000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":18.05,"high":18.05,"low":12.9,"close":16.35},"depth":{"buy":[{"quantity":2100,"price":16.35,"orders":3},{"quantity":8400,"price":16.3,"orders":8},{"quantity":6300,"price":16.25,"orders":8},{"quantity":5600,"price":16.2,"orders":5},{"quantity":6300,"price":16.15,"orders":4}],"sell":[{"quantity":700,"price":16.45,"orders":1},{"quantity":2100,"price":16.5,"orders":3},{"quantity":4200,"price":16.55,"orders":6},{"quantity":7000,"price":16.6,"orders":9},{"quantity":2100,"price":16.65,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":16.35,"volume":2666300,"average_price":15.64,"oi":2329600.0,"net_change":-1.7,"total_buy_quantity":473200.0,"total_sell_quantity":259700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1746439198356","oi_day_high":2356200.0,"oi_day_low":2222500.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":19.75,"high":23.1,"low":17.85,"close":19.65},"depth":{"buy":[{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.25,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":19.15,"orders":1}],"sell":[{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":6000,"price":19.75,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":19.65,"volume":195000,"average_price":19.69,"oi":104000.0,"net_change":0.7,"total_buy_quantity":133000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1746439032707","oi_day_high":113000.0,"oi_day_low":99000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1390.05,"high":1390.05,"low":988.55,"close":1025.0},"depth":{"buy":[{"quantity":15,"price":996.2,"orders":1},{"quantity":15,"price":996.15,"orders":1},{"quantity":15,"price":962.15,"orders":1},{"quantity":75,"price":962.1,"orders":1},{"quantity":75,"price":961.1,"orders":1}],"sell":[{"quantity":15,"price":1033.9,"orders":1},{"quantity":15,"price":1033.95,"orders":1},{"quantity":15,"price":1034.2,"orders":1},{"quantity":15,"price":1063.4,"orders":1},{"quantity":75,"price":1063.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1025.0,"volume":1440,"average_price":1051.91,"oi":2445.0,"net_change":-365.3,"total_buy_quantity":2055.0,"total_sell_quantity":930.0,"lower_circuit_limit":448.3,"upper_circuit_limit":2332.3,"last_trade_time":"1746439063746","oi_day_high":2565.0,"oi_day_low":2205.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":84.95,"high":94.0,"low":79.5,"close":84.1},"depth":{"buy":[{"quantity":500,"price":83.0,"orders":2},{"quantity":250,"price":81.15,"orders":1},{"quantity":250,"price":81.1,"orders":1},{"quantity":500,"price":81.05,"orders":1},{"quantity":250,"price":78.95,"orders":1}],"sell":[{"quantity":250,"price":84.1,"orders":1},{"quantity":250,"price":84.15,"orders":1},{"quantity":250,"price":85.4,"orders":1},{"quantity":500,"price":85.45,"orders":1},{"quantity":1250,"price":87.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":84.1,"volume":17750,"average_price":86.2,"oi":36250.0,"net_change":6.05,"total_buy_quantity":28750.0,"total_sell_quantity":25250.0,"lower_circuit_limit":22.05,"upper_circuit_limit":134.05,"last_trade_time":"1746439075163","oi_day_high":36250.0,"oi_day_low":32500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":17.5,"high":33.75,"low":17.5,"close":30.95},"depth":{"buy":[{"quantity":4050,"price":30.6,"orders":2},{"quantity":2025,"price":30.55,"orders":1},{"quantity":2025,"price":30.4,"orders":1},{"quantity":2025,"price":30.35,"orders":1},{"quantity":6075,"price":30.2,"orders":1}],"sell":[{"quantity":2025,"price":31.6,"orders":1},{"quantity":2025,"price":31.75,"orders":1},{"quantity":2025,"price":31.8,"orders":1},{"quantity":6075,"price":31.9,"orders":1},{"quantity":2025,"price":31.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":30.95,"volume":3636900,"average_price":25.28,"oi":724950.0,"net_change":15.7,"total_buy_quantity":257175.0,"total_sell_quantity":139725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1746439193843","oi_day_high":1219050.0,"oi_day_low":724950.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":12.2,"high":12.85,"low":10.6,"close":11.1},"depth":{"buy":[{"quantity":4000,"price":10.65,"orders":1},{"quantity":4000,"price":10.45,"orders":1},{"quantity":22000,"price":10.1,"orders":2},{"quantity":8000,"price":9.9,"orders":1},{"quantity":32000,"price":9.8,"orders":2}],"sell":[{"quantity":4000,"price":10.9,"orders":2},{"quantity":4000,"price":10.95,"orders":1},{"quantity":2000,"price":11.05,"orders":1},{"quantity":4000,"price":11.15,"orders":1},{"quantity":6000,"price":12.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":11.1,"volume":226000,"average_price":11.27,"oi":890000.0,"net_change":-2.15,"total_buy_quantity":284000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1746438851394","oi_day_high":988000.0,"oi_day_low":890000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":136.25,"high":173.55,"low":125.3,"close":160.0},"depth":{"buy":[{"quantity":150,"price":158.05,"orders":2},{"quantity":150,"price":158.0,"orders":2},{"quantity":75,"price":156.85,"orders":1},{"quantity":75,"price":156.15,"orders":1},{"quantity":75,"price":156.1,"orders":1}],"sell":[{"quantity":75,"price":160.0,"orders":1},{"quantity":75,"price":161.3,"orders":1},{"quantity":75,"price":161.35,"orders":1},{"quantity":75,"price":161.95,"orders":1},{"quantity":225,"price":162.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":160.0,"volume":151050,"average_price":152.61,"oi":119175.0,"net_change":23.7,"total_buy_quantity":7350.0,"total_sell_quantity":15975.0,"lower_circuit_limit":17.2,"upper_circuit_limit":255.4,"last_trade_time":"1746439197750","oi_day_high":128775.0,"oi_day_low":119175.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":4.9,"high":5.15,"low":3.35,"close":3.45},"depth":{"buy":[{"quantity":2925,"price":3.5,"orders":1},{"quantity":11700,"price":3.45,"orders":3},{"quantity":2925,"price":3.4,"orders":1},{"quantity":11700,"price":3.35,"orders":3},{"quantity":8775,"price":3.3,"orders":3}],"sell":[{"quantity":11700,"price":3.6,"orders":4},{"quantity":11700,"price":3.65,"orders":3},{"quantity":5850,"price":3.7,"orders":2},{"quantity":8775,"price":3.75,"orders":2},{"quantity":2925,"price":3.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":3.45,"volume":198900,"average_price":4.22,"oi":102375.0,"net_change":-2.45,"total_buy_quantity":544050.0,"total_sell_quantity":582075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1746438952654","oi_day_high":134550.0,"oi_day_low":93600.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":490.0,"high":520.75,"low":365.55,"close":377.9},"depth":{"buy":[{"quantity":250,"price":372.55,"orders":2},{"quantity":125,"price":372.1,"orders":1},{"quantity":250,"price":372.05,"orders":1},{"quantity":125,"price":371.6,"orders":1},{"quantity":125,"price":370.05,"orders":1}],"sell":[{"quantity":250,"price":377.9,"orders":2},{"quantity":250,"price":377.95,"orders":1},{"quantity":125,"price":378.75,"orders":1},{"quantity":125,"price":379.95,"orders":1},{"quantity":125,"price":380.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":377.9,"volume":117875,"average_price":416.97,"oi":133375.0,"net_change":-121.1,"total_buy_quantity":8375.0,"total_sell_quantity":20250.0,"lower_circuit_limit":133.6,"upper_circuit_limit":864.4,"last_trade_time":"1746439181119","oi_day_high":134000.0,"oi_day_low":124125.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":24.8,"high":29.4,"low":23.8,"close":29.4},"depth":{"buy":[{"quantity":800,"price":27.9,"orders":1},{"quantity":800,"price":27.85,"orders":1},{"quantity":800,"price":27.75,"orders":1},{"quantity":1600,"price":27.65,"orders":1},{"quantity":800,"price":27.15,"orders":1}],"sell":[{"quantity":800,"price":28.7,"orders":1},{"quantity":800,"price":28.75,"orders":1},{"quantity":1600,"price":29.15,"orders":1},{"quantity":800,"price":29.4,"orders":1},{"quantity":4000,"price":29.65,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":29.4,"volume":57600,"average_price":27.55,"oi":76800.0,"net_change":4.1,"total_buy_quantity":109600.0,"total_sell_quantity":72000.0,"lower_circuit_limit":5.3,"upper_circuit_limit":45.3,"last_trade_time":"1746437972371","oi_day_high":78400.0,"oi_day_low":73600.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":79.0,"high":89.65,"low":77.4,"close":85.0},"depth":{"buy":[{"quantity":650,"price":84.1,"orders":1},{"quantity":1300,"price":84.05,"orders":1},{"quantity":650,"price":83.6,"orders":1},{"quantity":1950,"price":82.6,"orders":1},{"quantity":1950,"price":80.7,"orders":1}],"sell":[{"quantity":1300,"price":87.0,"orders":2},{"quantity":650,"price":87.2,"orders":1},{"quantity":1950,"price":87.4,"orders":1},{"quantity":650,"price":87.45,"orders":1},{"quantity":650,"price":87.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":85.0,"volume":44850,"average_price":84.03,"oi":189150.0,"net_change":5.6,"total_buy_quantity":45500.0,"total_sell_quantity":91650.0,"lower_circuit_limit":21.7,"upper_circuit_limit":137.1,"last_trade_time":"1746439141124","oi_day_high":209300.0,"oi_day_low":189150.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":290.0,"high":307.55,"low":262.3,"close":275.95},"depth":{"buy":[{"quantity":75,"price":265.55,"orders":1},{"quantity":75,"price":265.5,"orders":1},{"quantity":75,"price":265.1,"orders":1},{"quantity":150,"price":265.05,"orders":1},{"quantity":150,"price":262.55,"orders":1}],"sell":[{"quantity":150,"price":269.75,"orders":2},{"quantity":150,"price":269.8,"orders":2},{"quantity":75,"price":269.85,"orders":1},{"quantity":150,"price":269.95,"orders":1},{"quantity":150,"price":272.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":275.95,"volume":9750,"average_price":278.87,"oi":12225.0,"net_change":-45.35,"total_buy_quantity":14400.0,"total_sell_quantity":9900.0,"lower_circuit_limit":93.3,"upper_circuit_limit":549.3,"last_trade_time":"1746438322916","oi_day_high":12225.0,"oi_day_low":9675.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":25.25,"high":32.0,"low":19.35,"close":30.65},"depth":{"buy":[{"quantity":700,"price":30.6,"orders":2},{"quantity":700,"price":30.55,"orders":1},{"quantity":350,"price":30.5,"orders":1},{"quantity":700,"price":30.45,"orders":2},{"quantity":700,"price":30.05,"orders":1}],"sell":[{"quantity":350,"price":31.4,"orders":1},{"quantity":700,"price":31.45,"orders":1},{"quantity":350,"price":31.9,"orders":1},{"quantity":700,"price":31.95,"orders":1},{"quantity":350,"price":32.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":30.65,"volume":94150,"average_price":24.54,"oi":98000.0,"net_change":2.4,"total_buy_quantity":74200.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1746439167848","oi_day_high":109550.0,"oi_day_low":98000.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":65.0,"high":65.0,"low":47.7,"close":58.5},"depth":{"buy":[{"quantity":250,"price":57.85,"orders":1},{"quantity":250,"price":57.8,"orders":1},{"quantity":250,"price":57.5,"orders":1},{"quantity":250,"price":56.55,"orders":1},{"quantity":1250,"price":56.5,"orders":1}],"sell":[{"quantity":250,"price":59.05,"orders":1},{"quantity":250,"price":59.1,"orders":1},{"quantity":250,"price":59.4,"orders":1},{"quantity":500,"price":59.45,"orders":1},{"quantity":500,"price":59.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":58.5,"volume":58000,"average_price":52.81,"oi":24000.0,"net_change":-10.7,"total_buy_quantity":42250.0,"total_sell_quantity":35500.0,"lower_circuit_limit":13.35,"upper_circuit_limit":125.05,"last_trade_time":"1746439161714","oi_day_high":28000.0,"oi_day_low":21750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.65,"high":3.9,"low":3.3,"close":3.3},"depth":{"buy":[{"quantity":16875,"price":3.15,"orders":3},{"quantity":11250,"price":3.1,"orders":2},{"quantity":11250,"price":3.05,"orders":2},{"quantity":73125,"price":3.0,"orders":4},{"quantity":90000,"price":2.95,"orders":2}],"sell":[{"quantity":16875,"price":3.25,"orders":2},{"quantity":28125,"price":3.3,"orders":5},{"quantity":28125,"price":3.35,"orders":4},{"quantity":90000,"price":3.4,"orders":8},{"quantity":5625,"price":3.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.3,"volume":264375,"average_price":3.56,"oi":821250.0,"net_change":-1.0,"total_buy_quantity":950625.0,"total_sell_quantity":1186875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1746439010837","oi_day_high":849375.0,"oi_day_low":776250.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":28.35,"high":28.35,"low":27.25,"close":27.25},"depth":{"buy":[{"quantity":1550,"price":23.5,"orders":1},{"quantity":6200,"price":23.15,"orders":1},{"quantity":4650,"price":22.8,"orders":1},{"quantity":15500,"price":22.6,"orders":1},{"quantity":15500,"price":21.55,"orders":1}],"sell":[{"quantity":3100,"price":26.15,"orders":1},{"quantity":1550,"price":26.2,"orders":1},{"quantity":1550,"price":26.3,"orders":1},{"quantity":1550,"price":26.45,"orders":1},{"quantity":7750,"price":26.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":27.25,"volume":3100,"average_price":27.8,"oi":266600.0,"net_change":-4.0,"total_buy_quantity":51150.0,"total_sell_quantity":57350.0,"lower_circuit_limit":11.25,"upper_circuit_limit":51.25,"last_trade_time":"1746425802115","oi_day_high":266600.0,"oi_day_low":266600.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":26.4,"high":76.3,"low":24.25,"close":52.0},"depth":{"buy":[{"quantity":375,"price":51.3,"orders":1},{"quantity":375,"price":51.25,"orders":1},{"quantity":375,"price":51.2,"orders":1},{"quantity":750,"price":51.1,"orders":2},{"quantity":750,"price":51.05,"orders":1}],"sell":[{"quantity":375,"price":52.3,"orders":1},{"quantity":375,"price":52.35,"orders":1},{"quantity":375,"price":52.4,"orders":1},{"quantity":375,"price":52.45,"orders":1},{"quantity":375,"price":52.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":52.0,"volume":4798125,"average_price":48.69,"oi":788625.0,"net_change":26.9,"total_buy_quantity":129750.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.0,"last_trade_time":"1746439188142","oi_day_high":1078125.0,"oi_day_low":738000.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":26.25,"high":30.4,"low":24.05,"close":26.05},"depth":{"buy":[{"quantity":1400,"price":25.9,"orders":1},{"quantity":2800,"price":25.85,"orders":1},{"quantity":1400,"price":25.7,"orders":1},{"quantity":2800,"price":25.65,"orders":2},{"quantity":2800,"price":25.6,"orders":2}],"sell":[{"quantity":1400,"price":26.1,"orders":1},{"quantity":1400,"price":26.15,"orders":1},{"quantity":1400,"price":26.25,"orders":1},{"quantity":8400,"price":26.3,"orders":4},{"quantity":2800,"price":26.35,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":26.05,"volume":1114400,"average_price":27.09,"oi":1271200.0,"net_change":-0.1,"total_buy_quantity":110600.0,"total_sell_quantity":226800.0,"lower_circuit_limit":4.85,"upper_circuit_limit":47.45,"last_trade_time":"1746439196387","oi_day_high":1342600.0,"oi_day_low":1212400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":200.0,"high":239.0,"low":195.0,"close":198.3},"depth":{"buy":[{"quantity":150,"price":199.0,"orders":1},{"quantity":150,"price":198.95,"orders":1},{"quantity":150,"price":198.5,"orders":1},{"quantity":150,"price":195.05,"orders":1},{"quantity":150,"price":195.0,"orders":1}],"sell":[{"quantity":150,"price":201.8,"orders":1},{"quantity":150,"price":201.85,"orders":1},{"quantity":300,"price":201.95,"orders":1},{"quantity":150,"price":203.65,"orders":1},{"quantity":150,"price":203.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":198.3,"volume":21450,"average_price":209.56,"oi":31050.0,"net_change":5.8,"total_buy_quantity":11550.0,"total_sell_quantity":24000.0,"lower_circuit_limit":41.4,"upper_circuit_limit":343.6,"last_trade_time":"1746439135973","oi_day_high":36600.0,"oi_day_low":29250.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":36.1,"high":44.0,"low":34.7,"close":44.0},"depth":{"buy":[{"quantity":1550,"price":43.7,"orders":2},{"quantity":1550,"price":43.45,"orders":1},{"quantity":775,"price":42.15,"orders":1},{"quantity":2325,"price":42.1,"orders":1},{"quantity":775,"price":41.35,"orders":1}],"sell":[{"quantity":775,"price":44.1,"orders":1},{"quantity":775,"price":44.55,"orders":1},{"quantity":775,"price":44.7,"orders":1},{"quantity":1550,"price":44.75,"orders":1},{"quantity":7750,"price":45.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":44.0,"volume":73625,"average_price":40.44,"oi":104625.0,"net_change":7.0,"total_buy_quantity":102300.0,"total_sell_quantity":103075.0,"lower_circuit_limit":11.85,"upper_circuit_limit":62.15,"last_trade_time":"1746439133477","oi_day_high":117025.0,"oi_day_low":100750.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":3080000,"price":0.9,"orders":13},{"quantity":9640000,"price":0.85,"orders":16},{"quantity":9800000,"price":0.8,"orders":12},{"quantity":8160000,"price":0.75,"orders":12},{"quantity":7560000,"price":0.7,"orders":12}],"sell":[{"quantity":1000000,"price":0.95,"orders":9},{"quantity":1600000,"price":1.0,"orders":17},{"quantity":1080000,"price":1.05,"orders":9},{"quantity":2120000,"price":1.1,"orders":15},{"quantity":2920000,"price":1.15,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.95,"volume":18360000,"average_price":0.98,"oi":1.3808E8,"net_change":-0.1,"total_buy_quantity":9.536E7,"total_sell_quantity":1.708E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1746439192113","oi_day_high":1.3888E8,"oi_day_low":1.3628E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":180.0,"high":181.65,"low":180.0,"close":181.65},"depth":{"buy":[{"quantity":375,"price":180.45,"orders":1},{"quantity":375,"price":180.4,"orders":1},{"quantity":750,"price":180.35,"orders":1},{"quantity":375,"price":179.8,"orders":1},{"quantity":4125,"price":178.25,"orders":1}],"sell":[{"quantity":375,"price":187.1,"orders":1},{"quantity":4875,"price":187.15,"orders":2},{"quantity":1500,"price":187.3,"orders":1},{"quantity":3750,"price":190.75,"orders":1},{"quantity":2250,"price":191.25,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":181.65,"volume":750,"average_price":180.82,"oi":102375.0,"net_change":4.9,"total_buy_quantity":33375.0,"total_sell_quantity":33375.0,"lower_circuit_limit":101.85,"upper_circuit_limit":251.65,"last_trade_time":"1746426396125","oi_day_high":102375.0,"oi_day_low":102375.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":46.1,"high":60.55,"low":42.9,"close":58.75},"depth":{"buy":[{"quantity":525,"price":57.75,"orders":1},{"quantity":1050,"price":57.65,"orders":1},{"quantity":525,"price":57.05,"orders":1},{"quantity":525,"price":56.8,"orders":1},{"quantity":2625,"price":56.75,"orders":1}],"sell":[{"quantity":1050,"price":58.5,"orders":2},{"quantity":525,"price":58.7,"orders":1},{"quantity":525,"price":58.75,"orders":1},{"quantity":525,"price":59.5,"orders":1},{"quantity":525,"price":59.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":58.75,"volume":288225,"average_price":52.16,"oi":73500.0,"net_change":21.7,"total_buy_quantity":42525.0,"total_sell_quantity":38850.0,"lower_circuit_limit":1.55,"upper_circuit_limit":72.55,"last_trade_time":"1746438998302","oi_day_high":85575.0,"oi_day_low":71400.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":9.85,"high":9.9,"low":8.5,"close":9.5},"depth":{"buy":[{"quantity":2700,"price":9.3,"orders":1},{"quantity":5400,"price":9.25,"orders":1},{"quantity":5400,"price":9.1,"orders":2},{"quantity":18900,"price":8.9,"orders":3},{"quantity":13500,"price":8.85,"orders":2}],"sell":[{"quantity":2700,"price":9.5,"orders":1},{"quantity":5400,"price":9.55,"orders":1},{"quantity":16200,"price":9.9,"orders":2},{"quantity":8100,"price":10.4,"orders":1},{"quantity":13500,"price":10.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":9.5,"volume":129600,"average_price":9.17,"oi":108000.0,"net_change":-1.05,"total_buy_quantity":291600.0,"total_sell_quantity":248400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1746437652302","oi_day_high":108000.0,"oi_day_low":91800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":26.15,"high":26.55,"low":23.65,"close":25.5},"depth":{"buy":[{"quantity":3400,"price":25.45,"orders":2},{"quantity":1700,"price":25.1,"orders":1},{"quantity":5100,"price":25.05,"orders":1},{"quantity":1700,"price":25.0,"orders":1},{"quantity":6800,"price":24.85,"orders":2}],"sell":[{"quantity":1700,"price":25.75,"orders":1},{"quantity":5100,"price":25.95,"orders":1},{"quantity":1700,"price":26.0,"orders":1},{"quantity":1700,"price":26.35,"orders":1},{"quantity":6800,"price":26.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":25.5,"volume":51000,"average_price":25.24,"oi":266900.0,"net_change":-4.75,"total_buy_quantity":222700.0,"total_sell_quantity":205700.0,"lower_circuit_limit":10.25,"upper_circuit_limit":50.25,"last_trade_time":"1746438926001","oi_day_high":277100.0,"oi_day_low":266900.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":98.0,"high":110.0,"low":82.4,"close":85.5},"depth":{"buy":[{"quantity":375,"price":85.1,"orders":1},{"quantity":750,"price":85.05,"orders":1},{"quantity":750,"price":84.1,"orders":1},{"quantity":750,"price":82.45,"orders":1},{"quantity":375,"price":82.4,"orders":1}],"sell":[{"quantity":375,"price":87.9,"orders":1},{"quantity":750,"price":87.95,"orders":1},{"quantity":750,"price":88.95,"orders":1},{"quantity":375,"price":89.0,"orders":1},{"quantity":750,"price":89.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":85.5,"volume":132375,"average_price":97.54,"oi":112500.0,"net_change":0.35,"total_buy_quantity":45750.0,"total_sell_quantity":47625.0,"lower_circuit_limit":13.75,"upper_circuit_limit":156.55,"last_trade_time":"1746439131996","oi_day_high":112500.0,"oi_day_low":99375.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":216.0,"high":216.0,"low":213.6,"close":213.6},"depth":{"buy":[{"quantity":600,"price":199.15,"orders":2},{"quantity":600,"price":199.1,"orders":1},{"quantity":1500,"price":198.7,"orders":1},{"quantity":450,"price":195.8,"orders":1},{"quantity":750,"price":187.55,"orders":1}],"sell":[{"quantity":150,"price":220.95,"orders":1},{"quantity":150,"price":221.0,"orders":1},{"quantity":150,"price":221.05,"orders":1},{"quantity":150,"price":221.1,"orders":1},{"quantity":450,"price":225.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":213.6,"volume":300,"average_price":214.8,"oi":31050.0,"net_change":-23.5,"total_buy_quantity":5400.0,"total_sell_quantity":12900.0,"lower_circuit_limit":110.75,"upper_circuit_limit":363.45,"last_trade_time":"1746427031620","oi_day_high":31050.0,"oi_day_low":31050.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":9.5,"high":9.5,"low":7.55,"close":8.05},"depth":{"buy":[{"quantity":1650,"price":7.95,"orders":1},{"quantity":6600,"price":7.9,"orders":4},{"quantity":4950,"price":7.85,"orders":3},{"quantity":4950,"price":7.8,"orders":3},{"quantity":4950,"price":7.75,"orders":3}],"sell":[{"quantity":1650,"price":8.0,"orders":1},{"quantity":11550,"price":8.05,"orders":6},{"quantity":4950,"price":8.1,"orders":3},{"quantity":6600,"price":8.15,"orders":3},{"quantity":3300,"price":8.2,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":8.05,"volume":3316500,"average_price":8.42,"oi":3969900.0,"net_change":-1.9,"total_buy_quantity":397650.0,"total_sell_quantity":338250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1746439149486","oi_day_high":4009500.0,"oi_day_low":3669600.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":24.95,"high":29.55,"low":23.2,"close":26.75},"depth":{"buy":[{"quantity":1700,"price":26.15,"orders":1},{"quantity":3400,"price":26.0,"orders":2},{"quantity":1700,"price":25.4,"orders":1},{"quantity":6800,"price":25.35,"orders":1},{"quantity":1700,"price":25.1,"orders":1}],"sell":[{"quantity":1700,"price":26.5,"orders":1},{"quantity":1700,"price":26.9,"orders":1},{"quantity":3400,"price":27.2,"orders":2},{"quantity":3400,"price":27.25,"orders":2},{"quantity":3400,"price":27.3,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":26.75,"volume":613700,"average_price":26.66,"oi":416500.0,"net_change":4.95,"total_buy_quantity":170000.0,"total_sell_quantity":190400.0,"lower_circuit_limit":1.8,"upper_circuit_limit":41.8,"last_trade_time":"1746439120877","oi_day_high":533800.0,"oi_day_low":416500.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":25.6,"high":30.7,"low":24.65,"close":28.85},"depth":{"buy":[{"quantity":500,"price":28.85,"orders":1},{"quantity":1000,"price":28.75,"orders":2},{"quantity":1500,"price":28.7,"orders":3},{"quantity":1000,"price":28.65,"orders":1},{"quantity":500,"price":28.5,"orders":1}],"sell":[{"quantity":500,"price":29.05,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.35,"orders":1},{"quantity":500,"price":29.4,"orders":1},{"quantity":500,"price":29.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":28.85,"volume":487000,"average_price":28.15,"oi":841000.0,"net_change":1.0,"total_buy_quantity":370000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":55.5,"last_trade_time":"1746439185401","oi_day_high":879000.0,"oi_day_low":841000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":16.5,"high":27.4,"low":14.4,"close":24.95},"depth":{"buy":[{"quantity":575,"price":24.9,"orders":1},{"quantity":575,"price":24.85,"orders":1},{"quantity":575,"price":24.8,"orders":1},{"quantity":1150,"price":24.65,"orders":1},{"quantity":575,"price":24.6,"orders":1}],"sell":[{"quantity":575,"price":25.75,"orders":1},{"quantity":1150,"price":25.8,"orders":2},{"quantity":575,"price":25.85,"orders":1},{"quantity":1150,"price":25.9,"orders":1},{"quantity":4025,"price":25.95,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":24.95,"volume":580175,"average_price":23.97,"oi":225975.0,"net_change":9.55,"total_buy_quantity":124200.0,"total_sell_quantity":78200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746439177528","oi_day_high":243225.0,"oi_day_low":186300.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":85.0,"high":85.2,"low":72.5,"close":73.35},"depth":{"buy":[{"quantity":1500,"price":73.1,"orders":2},{"quantity":1500,"price":73.05,"orders":1},{"quantity":1500,"price":72.8,"orders":2},{"quantity":750,"price":72.75,"orders":1},{"quantity":750,"price":72.7,"orders":1}],"sell":[{"quantity":750,"price":73.4,"orders":1},{"quantity":750,"price":73.45,"orders":1},{"quantity":750,"price":73.5,"orders":1},{"quantity":750,"price":75.3,"orders":1},{"quantity":13500,"price":75.35,"orders":8}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":73.35,"volume":90000,"average_price":76.15,"oi":348000.0,"net_change":-19.65,"total_buy_quantity":67500.0,"total_sell_quantity":74250.0,"lower_circuit_limit":56.25,"upper_circuit_limit":129.75,"last_trade_time":"1746439092205","oi_day_high":374250.0,"oi_day_low":348000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":5.0,"high":8.8,"low":4.85,"close":8.45},"depth":{"buy":[{"quantity":14200,"price":8.3,"orders":4},{"quantity":28400,"price":8.25,"orders":5},{"quantity":21300,"price":8.2,"orders":4},{"quantity":28400,"price":8.15,"orders":3},{"quantity":31950,"price":8.1,"orders":3}],"sell":[{"quantity":7100,"price":8.4,"orders":2},{"quantity":10650,"price":8.45,"orders":2},{"quantity":10650,"price":8.5,"orders":3},{"quantity":46150,"price":8.55,"orders":4},{"quantity":7100,"price":8.6,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":8.45,"volume":4185450,"average_price":6.8,"oi":1934750.0,"net_change":3.65,"total_buy_quantity":713550.0,"total_sell_quantity":663850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1746439191407","oi_day_high":2385600.0,"oi_day_low":1934750.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":35.7,"high":62.0,"low":33.05,"close":60.0},"depth":{"buy":[{"quantity":625,"price":60.0,"orders":1},{"quantity":625,"price":58.85,"orders":1},{"quantity":625,"price":58.8,"orders":1},{"quantity":3125,"price":58.75,"orders":1},{"quantity":3125,"price":58.7,"orders":1}],"sell":[{"quantity":625,"price":60.3,"orders":1},{"quantity":625,"price":60.35,"orders":1},{"quantity":625,"price":60.5,"orders":1},{"quantity":625,"price":60.55,"orders":1},{"quantity":1875,"price":60.75,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":60.0,"volume":770000,"average_price":51.06,"oi":167500.0,"net_change":24.75,"total_buy_quantity":78750.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.6,"last_trade_time":"1746439196780","oi_day_high":235000.0,"oi_day_low":167500.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":226.65,"high":234.3,"low":173.0,"close":178.95},"depth":{"buy":[{"quantity":150,"price":177.2,"orders":1},{"quantity":150,"price":177.05,"orders":1},{"quantity":150,"price":176.6,"orders":1},{"quantity":150,"price":175.6,"orders":1},{"quantity":300,"price":175.55,"orders":1}],"sell":[{"quantity":300,"price":178.6,"orders":2},{"quantity":150,"price":179.9,"orders":1},{"quantity":300,"price":179.95,"orders":1},{"quantity":150,"price":181.2,"orders":1},{"quantity":150,"price":181.25,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":178.95,"volume":5850,"average_price":189.66,"oi":4800.0,"net_change":-46.3,"total_buy_quantity":9600.0,"total_sell_quantity":15600.0,"lower_circuit_limit":64.15,"upper_circuit_limit":386.35,"last_trade_time":"1746438906287","oi_day_high":6150.0,"oi_day_low":4800.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.55,"high":3.55,"low":3.15,"close":3.25},"depth":{"buy":[{"quantity":10250,"price":3.25,"orders":1},{"quantity":10250,"price":3.2,"orders":1},{"quantity":41000,"price":3.15,"orders":3},{"quantity":41000,"price":3.1,"orders":1},{"quantity":123000,"price":3.05,"orders":2}],"sell":[{"quantity":20500,"price":3.3,"orders":2},{"quantity":41000,"price":3.35,"orders":3},{"quantity":10250,"price":3.4,"orders":1},{"quantity":20500,"price":3.45,"orders":1},{"quantity":82000,"price":3.5,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.25,"volume":164000,"average_price":3.3,"oi":707250.0,"net_change":-0.25,"total_buy_quantity":922500.0,"total_sell_quantity":1004500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1746434157691","oi_day_high":707250.0,"oi_day_low":686750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":97.55,"high":122.4,"low":97.3,"close":120.2},"depth":{"buy":[{"quantity":500,"price":121.65,"orders":2},{"quantity":250,"price":121.6,"orders":1},{"quantity":250,"price":121.5,"orders":1},{"quantity":250,"price":118.55,"orders":1},{"quantity":2250,"price":109.7,"orders":1}],"sell":[{"quantity":250,"price":129.95,"orders":1},{"quantity":250,"price":130.0,"orders":1},{"quantity":250,"price":130.05,"orders":1},{"quantity":250,"price":130.15,"orders":1},{"quantity":750,"price":131.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":120.2,"volume":6000,"average_price":104.63,"oi":5750.0,"net_change":-14.05,"total_buy_quantity":21500.0,"total_sell_quantity":21250.0,"lower_circuit_limit":64.2,"upper_circuit_limit":204.3,"last_trade_time":"1746435514723","oi_day_high":6000.0,"oi_day_low":5000.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":118.3,"high":158.45,"low":100.35,"close":133.05},"depth":{"buy":[{"quantity":400,"price":133.55,"orders":1},{"quantity":400,"price":133.5,"orders":1},{"quantity":800,"price":133.05,"orders":1},{"quantity":400,"price":132.55,"orders":1},{"quantity":400,"price":132.5,"orders":1}],"sell":[{"quantity":400,"price":134.55,"orders":1},{"quantity":400,"price":134.6,"orders":1},{"quantity":400,"price":134.65,"orders":1},{"quantity":800,"price":134.95,"orders":1},{"quantity":400,"price":135.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":133.05,"volume":216800,"average_price":135.07,"oi":338800.0,"net_change":52.5,"total_buy_quantity":46000.0,"total_sell_quantity":45200.0,"lower_circuit_limit":26.75,"upper_circuit_limit":232.9,"last_trade_time":"1746439042618","oi_day_high":385200.0,"oi_day_low":338800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":4.95,"high":7.35,"low":4.4,"close":6.5},"depth":{"buy":[{"quantity":3500,"price":6.5,"orders":5},{"quantity":3500,"price":6.45,"orders":4},{"quantity":1400,"price":6.4,"orders":2},{"quantity":2800,"price":6.35,"orders":3},{"quantity":1400,"price":6.3,"orders":2}],"sell":[{"quantity":2800,"price":6.75,"orders":4},{"quantity":2800,"price":6.8,"orders":4},{"quantity":2800,"price":6.85,"orders":3},{"quantity":700,"price":6.9,"orders":1},{"quantity":1400,"price":6.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":6.5,"volume":613900,"average_price":6.05,"oi":541100.0,"net_change":1.55,"total_buy_quantity":212100.0,"total_sell_quantity":148400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1746439116070","oi_day_high":640500.0,"oi_day_low":536900.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":13.0,"high":13.25,"low":9.75,"close":12.4},"depth":{"buy":[{"quantity":3000,"price":12.25,"orders":3},{"quantity":3000,"price":12.2,"orders":3},{"quantity":5000,"price":12.15,"orders":4},{"quantity":3000,"price":12.1,"orders":3},{"quantity":9000,"price":12.05,"orders":4}],"sell":[{"quantity":1000,"price":12.4,"orders":1},{"quantity":5000,"price":12.45,"orders":5},{"quantity":6000,"price":12.5,"orders":6},{"quantity":6000,"price":12.55,"orders":5},{"quantity":4000,"price":12.6,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":12.4,"volume":2408000,"average_price":11.79,"oi":1793000.0,"net_change":0.75,"total_buy_quantity":262000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1746439172844","oi_day_high":1797000.0,"oi_day_low":1619000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":151.5,"high":174.55,"low":133.8,"close":171.0},"depth":{"buy":[{"quantity":250,"price":169.4,"orders":2},{"quantity":125,"price":169.35,"orders":1},{"quantity":250,"price":168.05,"orders":1},{"quantity":625,"price":166.1,"orders":1},{"quantity":250,"price":166.05,"orders":1}],"sell":[{"quantity":250,"price":171.0,"orders":1},{"quantity":125,"price":171.35,"orders":1},{"quantity":250,"price":171.4,"orders":2},{"quantity":125,"price":172.85,"orders":1},{"quantity":125,"price":172.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":171.0,"volume":75875,"average_price":156.81,"oi":117500.0,"net_change":24.85,"total_buy_quantity":17500.0,"total_sell_quantity":22375.0,"lower_circuit_limit":0.7,"upper_circuit_limit":291.6,"last_trade_time":"1746439199577","oi_day_high":117750.0,"oi_day_low":96000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":24.8,"high":30.3,"low":14.05,"close":16.6},"depth":{"buy":[{"quantity":1900,"price":16.7,"orders":1},{"quantity":950,"price":16.6,"orders":1},{"quantity":1900,"price":16.55,"orders":1},{"quantity":1900,"price":16.35,"orders":1},{"quantity":1900,"price":16.3,"orders":2}],"sell":[{"quantity":950,"price":17.15,"orders":1},{"quantity":950,"price":17.25,"orders":1},{"quantity":1900,"price":17.3,"orders":1},{"quantity":1900,"price":17.35,"orders":1},{"quantity":950,"price":17.55,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":16.6,"volume":963300,"average_price":20.1,"oi":223250.0,"net_change":-15.25,"total_buy_quantity":151050.0,"total_sell_quantity":168150.0,"lower_circuit_limit":2.4,"upper_circuit_limit":52.6,"last_trade_time":"1746439139682","oi_day_high":229900.0,"oi_day_low":98800.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":55.0,"high":67.0,"low":54.0,"close":65.7},"depth":{"buy":[{"quantity":1000,"price":65.6,"orders":2},{"quantity":1000,"price":64.85,"orders":1},{"quantity":500,"price":64.7,"orders":1},{"quantity":500,"price":64.65,"orders":1},{"quantity":2500,"price":64.35,"orders":1}],"sell":[{"quantity":500,"price":66.15,"orders":1},{"quantity":500,"price":66.2,"orders":1},{"quantity":500,"price":66.3,"orders":1},{"quantity":1000,"price":66.35,"orders":1},{"quantity":500,"price":66.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":65.7,"volume":368500,"average_price":61.39,"oi":367000.0,"net_change":5.3,"total_buy_quantity":47500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":19.95,"upper_circuit_limit":100.85,"last_trade_time":"1746439192807","oi_day_high":380000.0,"oi_day_low":288500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":2.1,"high":2.1,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":14175,"price":2.15,"orders":2},{"quantity":9450,"price":2.1,"orders":2},{"quantity":14175,"price":2.05,"orders":2},{"quantity":4725,"price":2.0,"orders":1},{"quantity":4725,"price":1.95,"orders":1}],"sell":[{"quantity":18900,"price":2.25,"orders":3},{"quantity":4725,"price":2.3,"orders":1},{"quantity":14175,"price":2.35,"orders":2},{"quantity":4725,"price":2.4,"orders":1},{"quantity":4725,"price":2.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":2.1,"volume":47250,"average_price":2.03,"oi":203175.0,"net_change":-0.4,"total_buy_quantity":656775.0,"total_sell_quantity":609525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1746429660996","oi_day_high":207900.0,"oi_day_low":179550.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":157.2,"high":157.2,"low":157.2,"close":157.2},"depth":{"buy":[{"quantity":300,"price":172.75,"orders":1},{"quantity":900,"price":172.7,"orders":1},{"quantity":1500,"price":167.75,"orders":1},{"quantity":3000,"price":161.85,"orders":1},{"quantity":1200,"price":159.45,"orders":1}],"sell":[{"quantity":900,"price":194.6,"orders":1},{"quantity":1200,"price":194.65,"orders":1},{"quantity":300,"price":196.5,"orders":1},{"quantity":1200,"price":201.6,"orders":1},{"quantity":1500,"price":204.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.2,"volume":0,"average_price":0.0,"oi":1800.0,"net_change":0.0,"total_buy_quantity":10200.0,"total_sell_quantity":20100.0,"lower_circuit_limit":53.6,"upper_circuit_limit":260.8,"last_trade_time":"1746179092000","oi_day_high":2400.0,"oi_day_low":1800.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":35.05,"high":35.35,"low":24.6,"close":28.9},"depth":{"buy":[{"quantity":700,"price":28.6,"orders":2},{"quantity":700,"price":28.55,"orders":1},{"quantity":700,"price":28.35,"orders":1},{"quantity":350,"price":28.3,"orders":1},{"quantity":700,"price":28.25,"orders":1}],"sell":[{"quantity":700,"price":29.3,"orders":2},{"quantity":700,"price":29.35,"orders":1},{"quantity":350,"price":29.6,"orders":1},{"quantity":1050,"price":29.65,"orders":2},{"quantity":350,"price":30.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":28.9,"volume":616000,"average_price":28.86,"oi":527800.0,"net_change":-5.65,"total_buy_quantity":64050.0,"total_sell_quantity":74550.0,"lower_circuit_limit":7.5,"upper_circuit_limit":61.6,"last_trade_time":"1746439185812","oi_day_high":535500.0,"oi_day_low":415800.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":106.15,"high":141.2,"low":91.1,"close":133.3},"depth":{"buy":[{"quantity":175,"price":136.5,"orders":1},{"quantity":175,"price":136.45,"orders":1},{"quantity":175,"price":136.2,"orders":1},{"quantity":1050,"price":135.65,"orders":1},{"quantity":350,"price":134.05,"orders":1}],"sell":[{"quantity":175,"price":146.35,"orders":1},{"quantity":175,"price":146.4,"orders":1},{"quantity":175,"price":146.45,"orders":1},{"quantity":175,"price":148.0,"orders":1},{"quantity":175,"price":150.15,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":133.3,"volume":131075,"average_price":112.3,"oi":55475.0,"net_change":9.4,"total_buy_quantity":14875.0,"total_sell_quantity":16100.0,"lower_circuit_limit":47.2,"upper_circuit_limit":200.6,"last_trade_time":"1746439198273","oi_day_high":65100.0,"oi_day_low":55475.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":2.1,"high":2.4,"low":2.05,"close":2.25},"depth":{"buy":[{"quantity":12800,"price":2.0,"orders":2},{"quantity":19200,"price":1.95,"orders":2},{"quantity":6400,"price":1.9,"orders":1},{"quantity":19200,"price":1.85,"orders":2},{"quantity":12800,"price":1.8,"orders":2}],"sell":[{"quantity":6400,"price":2.1,"orders":1},{"quantity":25600,"price":2.15,"orders":3},{"quantity":6400,"price":2.2,"orders":1},{"quantity":19200,"price":2.25,"orders":2},{"quantity":6400,"price":2.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.25,"volume":140800,"average_price":2.16,"oi":281600.0,"net_change":-0.1,"total_buy_quantity":889600.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1746429257214","oi_day_high":320000.0,"oi_day_low":281600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":97.6,"high":111.4,"low":90.55,"close":102.1},"depth":{"buy":[{"quantity":250,"price":100.8,"orders":2},{"quantity":125,"price":100.75,"orders":1},{"quantity":125,"price":100.65,"orders":1},{"quantity":125,"price":100.6,"orders":1},{"quantity":250,"price":100.55,"orders":1}],"sell":[{"quantity":125,"price":102.4,"orders":1},{"quantity":125,"price":102.45,"orders":1},{"quantity":375,"price":103.45,"orders":2},{"quantity":125,"price":103.6,"orders":1},{"quantity":125,"price":104.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":102.1,"volume":21125,"average_price":98.75,"oi":15000.0,"net_change":-3.75,"total_buy_quantity":25125.0,"total_sell_quantity":21750.0,"lower_circuit_limit":31.4,"upper_circuit_limit":180.3,"last_trade_time":"1746437996422","oi_day_high":15875.0,"oi_day_low":13125.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.0,"high":2.35,"low":1.85,"close":2.2},"depth":{"buy":[{"quantity":35000,"price":2.05,"orders":6},{"quantity":90000,"price":2.0,"orders":5},{"quantity":15000,"price":1.95,"orders":3},{"quantity":40000,"price":1.9,"orders":3},{"quantity":25000,"price":1.85,"orders":4}],"sell":[{"quantity":20000,"price":2.15,"orders":4},{"quantity":20000,"price":2.2,"orders":3},{"quantity":75000,"price":2.25,"orders":4},{"quantity":10000,"price":2.3,"orders":2},{"quantity":15000,"price":2.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.2,"volume":825000,"average_price":2.12,"oi":1950000.0,"net_change":0.2,"total_buy_quantity":790000.0,"total_sell_quantity":935000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1746439199951","oi_day_high":2045000.0,"oi_day_low":1940000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":119.0,"high":134.0,"low":106.4,"close":110.9},"depth":{"buy":[{"quantity":125,"price":108.1,"orders":1},{"quantity":250,"price":108.05,"orders":1},{"quantity":125,"price":104.9,"orders":1},{"quantity":125,"price":104.85,"orders":1},{"quantity":125,"price":95.4,"orders":1}],"sell":[{"quantity":125,"price":111.1,"orders":1},{"quantity":125,"price":111.15,"orders":1},{"quantity":125,"price":112.25,"orders":1},{"quantity":125,"price":112.3,"orders":1},{"quantity":125,"price":126.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":110.9,"volume":9625,"average_price":119.85,"oi":17000.0,"net_change":-2.6,"total_buy_quantity":21500.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.65,"last_trade_time":"1746439140500","oi_day_high":17000.0,"oi_day_low":15375.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":30.0,"high":32.0,"low":27.3,"close":31.1},"depth":{"buy":[{"quantity":1355,"price":31.0,"orders":1},{"quantity":6775,"price":30.95,"orders":4},{"quantity":2710,"price":30.9,"orders":2},{"quantity":1355,"price":30.85,"orders":1},{"quantity":1355,"price":30.8,"orders":1}],"sell":[{"quantity":4065,"price":31.3,"orders":3},{"quantity":1355,"price":31.35,"orders":1},{"quantity":6775,"price":31.4,"orders":3},{"quantity":5420,"price":31.45,"orders":3},{"quantity":5420,"price":31.5,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":31.1,"volume":1059610,"average_price":29.94,"oi":1130070.0,"net_change":4.5,"total_buy_quantity":136855.0,"total_sell_quantity":260160.0,"lower_circuit_limit":6.2,"upper_circuit_limit":47.0,"last_trade_time":"1746439161782","oi_day_high":1185625.0,"oi_day_low":1123295.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":13.3,"high":14.55,"low":11.6,"close":12.0},"depth":{"buy":[{"quantity":1500,"price":11.8,"orders":2},{"quantity":1500,"price":11.75,"orders":2},{"quantity":2250,"price":11.7,"orders":3},{"quantity":1500,"price":11.65,"orders":1},{"quantity":750,"price":11.6,"orders":1}],"sell":[{"quantity":1500,"price":12.0,"orders":2},{"quantity":1500,"price":12.05,"orders":2},{"quantity":750,"price":12.1,"orders":1},{"quantity":1500,"price":12.15,"orders":1},{"quantity":750,"price":12.2,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":12.0,"volume":110250,"average_price":13.27,"oi":207000.0,"net_change":-2.15,"total_buy_quantity":184500.0,"total_sell_quantity":171750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1746439195132","oi_day_high":207000.0,"oi_day_low":186750.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":19.3,"high":19.35,"low":13.8,"close":14.2},"depth":{"buy":[{"quantity":2600,"price":13.7,"orders":1},{"quantity":2600,"price":13.65,"orders":1},{"quantity":5200,"price":13.6,"orders":1},{"quantity":5200,"price":13.4,"orders":1},{"quantity":13000,"price":13.35,"orders":2}],"sell":[{"quantity":5200,"price":14.15,"orders":2},{"quantity":5200,"price":14.2,"orders":1},{"quantity":2600,"price":14.3,"orders":1},{"quantity":5200,"price":14.4,"orders":1},{"quantity":2600,"price":14.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":14.2,"volume":202800,"average_price":16.25,"oi":379600.0,"net_change":-5.25,"total_buy_quantity":304200.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1746439005290","oi_day_high":504400.0,"oi_day_low":379600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":16.3,"high":17.2,"low":15.1,"close":16.95},"depth":{"buy":[{"quantity":1525,"price":16.65,"orders":1},{"quantity":1525,"price":16.6,"orders":1},{"quantity":3050,"price":16.55,"orders":1},{"quantity":1525,"price":16.35,"orders":1},{"quantity":3050,"price":16.25,"orders":1}],"sell":[{"quantity":1525,"price":16.9,"orders":1},{"quantity":6100,"price":16.95,"orders":2},{"quantity":3050,"price":17.0,"orders":2},{"quantity":3050,"price":17.05,"orders":1},{"quantity":3050,"price":17.25,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":16.95,"volume":239425,"average_price":16.15,"oi":532225.0,"net_change":-0.4,"total_buy_quantity":196725.0,"total_sell_quantity":282125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1746439194660","oi_day_high":558150.0,"oi_day_low":521550.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":9.85,"high":9.85,"low":6.85,"close":7.75},"depth":{"buy":[{"quantity":4700,"price":7.6,"orders":2},{"quantity":4700,"price":7.55,"orders":1},{"quantity":2350,"price":7.5,"orders":1},{"quantity":7050,"price":7.45,"orders":2},{"quantity":11750,"price":7.4,"orders":1}],"sell":[{"quantity":4700,"price":7.7,"orders":2},{"quantity":4700,"price":7.75,"orders":2},{"quantity":11750,"price":7.8,"orders":2},{"quantity":16450,"price":7.85,"orders":3},{"quantity":11750,"price":7.9,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":7.75,"volume":533450,"average_price":8.11,"oi":479400.0,"net_change":-1.25,"total_buy_quantity":505250.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1746439104050","oi_day_high":486450.0,"oi_day_low":408900.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":22.9,"high":24.0,"low":20.8,"close":21.8},"depth":{"buy":[{"quantity":900,"price":21.55,"orders":1},{"quantity":900,"price":21.4,"orders":1},{"quantity":1800,"price":21.35,"orders":1},{"quantity":2700,"price":20.05,"orders":1},{"quantity":900,"price":20.0,"orders":1}],"sell":[{"quantity":900,"price":24.1,"orders":1},{"quantity":1800,"price":24.15,"orders":2},{"quantity":2700,"price":24.7,"orders":1},{"quantity":2700,"price":24.75,"orders":1},{"quantity":2700,"price":24.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":21.8,"volume":55800,"average_price":21.56,"oi":120600.0,"net_change":-5.0,"total_buy_quantity":85500.0,"total_sell_quantity":57600.0,"lower_circuit_limit":6.7,"upper_circuit_limit":46.9,"last_trade_time":"1746439197084","oi_day_high":123300.0,"oi_day_low":106200.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":69.8,"high":80.0,"low":67.25,"close":75.85},"depth":{"buy":[{"quantity":400,"price":75.8,"orders":1},{"quantity":400,"price":75.75,"orders":1},{"quantity":400,"price":75.7,"orders":1},{"quantity":400,"price":75.55,"orders":1},{"quantity":1200,"price":75.25,"orders":2}],"sell":[{"quantity":400,"price":77.5,"orders":1},{"quantity":800,"price":77.55,"orders":1},{"quantity":400,"price":78.3,"orders":1},{"quantity":800,"price":78.35,"orders":1},{"quantity":400,"price":78.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":75.85,"volume":31600,"average_price":75.0,"oi":80000.0,"net_change":15.05,"total_buy_quantity":32800.0,"total_sell_quantity":45200.0,"lower_circuit_limit":5.35,"upper_circuit_limit":116.25,"last_trade_time":"1746439184890","oi_day_high":90800.0,"oi_day_low":80000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":28.3,"high":33.6,"low":26.95,"close":28.15},"depth":{"buy":[{"quantity":2200,"price":28.0,"orders":4},{"quantity":2750,"price":27.95,"orders":5},{"quantity":3300,"price":27.9,"orders":6},{"quantity":3300,"price":27.85,"orders":4},{"quantity":5500,"price":27.8,"orders":4}],"sell":[{"quantity":550,"price":28.15,"orders":1},{"quantity":2750,"price":28.2,"orders":4},{"quantity":3300,"price":28.25,"orders":5},{"quantity":3300,"price":28.3,"orders":4},{"quantity":3300,"price":28.35,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":28.15,"volume":967450,"average_price":29.81,"oi":1820500.0,"net_change":-7.35,"total_buy_quantity":108900.0,"total_sell_quantity":128700.0,"lower_circuit_limit":12.95,"upper_circuit_limit":58.05,"last_trade_time":"1746439139647","oi_day_high":1849100.0,"oi_day_low":1814450.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":227.35,"high":238.0,"low":163.2,"close":177.85},"depth":{"buy":[{"quantity":150,"price":177.85,"orders":1},{"quantity":150,"price":177.1,"orders":1},{"quantity":300,"price":177.05,"orders":1},{"quantity":150,"price":177.0,"orders":1},{"quantity":150,"price":175.15,"orders":1}],"sell":[{"quantity":150,"price":179.2,"orders":1},{"quantity":150,"price":179.25,"orders":1},{"quantity":150,"price":180.8,"orders":1},{"quantity":150,"price":180.85,"orders":1},{"quantity":150,"price":180.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":177.85,"volume":356550,"average_price":188.3,"oi":75000.0,"net_change":-118.5,"total_buy_quantity":24450.0,"total_sell_quantity":28650.0,"lower_circuit_limit":42.6,"upper_circuit_limit":467.55,"last_trade_time":"1746439188650","oi_day_high":88950.0,"oi_day_low":46650.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":28.0,"high":34.65,"low":24.75,"close":28.55},"depth":{"buy":[{"quantity":300,"price":27.6,"orders":1},{"quantity":300,"price":27.55,"orders":1},{"quantity":300,"price":27.2,"orders":1},{"quantity":900,"price":27.15,"orders":1},{"quantity":300,"price":26.35,"orders":1}],"sell":[{"quantity":300,"price":30.2,"orders":1},{"quantity":300,"price":30.25,"orders":1},{"quantity":300,"price":30.75,"orders":1},{"quantity":300,"price":30.85,"orders":1},{"quantity":300,"price":31.05,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":28.55,"volume":35100,"average_price":30.53,"oi":34800.0,"net_change":-1.25,"total_buy_quantity":55200.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.1,"last_trade_time":"1746439027885","oi_day_high":34800.0,"oi_day_low":29100.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":116.95,"high":132.6,"low":100.0,"close":123.95},"depth":{"buy":[{"quantity":150,"price":124.65,"orders":1},{"quantity":300,"price":124.5,"orders":2},{"quantity":150,"price":123.05,"orders":1},{"quantity":300,"price":123.0,"orders":2},{"quantity":450,"price":121.05,"orders":2}],"sell":[{"quantity":300,"price":125.95,"orders":1},{"quantity":300,"price":126.0,"orders":2},{"quantity":150,"price":129.8,"orders":1},{"quantity":450,"price":129.85,"orders":2},{"quantity":150,"price":129.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":123.95,"volume":294750,"average_price":121.62,"oi":460650.0,"net_change":-2.9,"total_buy_quantity":16650.0,"total_sell_quantity":24900.0,"lower_circuit_limit":27.9,"upper_circuit_limit":225.8,"last_trade_time":"1746439174307","oi_day_high":494550.0,"oi_day_low":460650.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":9.7,"high":10.6,"low":8.6,"close":9.85},"depth":{"buy":[{"quantity":1000,"price":9.35,"orders":1},{"quantity":1000,"price":9.3,"orders":1},{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.05,"orders":1}],"sell":[{"quantity":2000,"price":9.55,"orders":2},{"quantity":1000,"price":9.75,"orders":1},{"quantity":3000,"price":9.8,"orders":3},{"quantity":2000,"price":9.85,"orders":2},{"quantity":2000,"price":9.9,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":9.85,"volume":300000,"average_price":10.01,"oi":696000.0,"net_change":0.3,"total_buy_quantity":167000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1746438983162","oi_day_high":698000.0,"oi_day_low":635000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":40.45,"high":41.85,"low":36.0,"close":40.95},"depth":{"buy":[{"quantity":1700,"price":41.55,"orders":1},{"quantity":1700,"price":41.4,"orders":1},{"quantity":1700,"price":41.3,"orders":1},{"quantity":1700,"price":40.95,"orders":1},{"quantity":1700,"price":40.9,"orders":1}],"sell":[{"quantity":1700,"price":42.85,"orders":1},{"quantity":1700,"price":42.9,"orders":1},{"quantity":1700,"price":43.35,"orders":1},{"quantity":8500,"price":43.65,"orders":1},{"quantity":8500,"price":43.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":40.95,"volume":30600,"average_price":39.45,"oi":690200.0,"net_change":-1.45,"total_buy_quantity":175100.0,"total_sell_quantity":139400.0,"lower_circuit_limit":15.05,"upper_circuit_limit":69.75,"last_trade_time":"1746438434362","oi_day_high":693600.0,"oi_day_low":688500.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":50.1,"high":53.9,"low":42.25,"close":43.45},"depth":{"buy":[{"quantity":1100,"price":43.05,"orders":4},{"quantity":275,"price":42.95,"orders":1},{"quantity":275,"price":42.85,"orders":1},{"quantity":550,"price":42.75,"orders":1},{"quantity":275,"price":42.1,"orders":1}],"sell":[{"quantity":275,"price":43.8,"orders":1},{"quantity":1650,"price":43.85,"orders":1},{"quantity":275,"price":45.45,"orders":1},{"quantity":275,"price":45.5,"orders":1},{"quantity":275,"price":45.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":43.45,"volume":11275,"average_price":46.97,"oi":42075.0,"net_change":-8.05,"total_buy_quantity":39875.0,"total_sell_quantity":40425.0,"lower_circuit_limit":3.0,"upper_circuit_limit":100.0,"last_trade_time":"1746439168363","oi_day_high":42625.0,"oi_day_low":41250.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":77.15,"high":85.7,"low":75.45,"close":84.0},"depth":{"buy":[{"quantity":675,"price":84.45,"orders":1},{"quantity":675,"price":84.4,"orders":1},{"quantity":2700,"price":82.55,"orders":1},{"quantity":6750,"price":80.15,"orders":1},{"quantity":3375,"price":77.4,"orders":1}],"sell":[{"quantity":675,"price":86.6,"orders":1},{"quantity":1350,"price":86.95,"orders":1},{"quantity":675,"price":90.0,"orders":1},{"quantity":3375,"price":91.3,"orders":1},{"quantity":6750,"price":91.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":84.0,"volume":33075,"average_price":78.98,"oi":267975.0,"net_change":9.25,"total_buy_quantity":60075.0,"total_sell_quantity":58725.0,"lower_circuit_limit":37.15,"upper_circuit_limit":112.35,"last_trade_time":"1746435789531","oi_day_high":278100.0,"oi_day_low":266625.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":13.25,"high":16.0,"low":12.7,"close":15.55},"depth":{"buy":[{"quantity":625,"price":15.45,"orders":1},{"quantity":625,"price":15.4,"orders":1},{"quantity":625,"price":15.25,"orders":1},{"quantity":1250,"price":15.15,"orders":2},{"quantity":625,"price":15.1,"orders":1}],"sell":[{"quantity":625,"price":16.2,"orders":1},{"quantity":625,"price":16.25,"orders":1},{"quantity":1250,"price":16.5,"orders":2},{"quantity":6250,"price":16.55,"orders":2},{"quantity":1250,"price":16.65,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":15.55,"volume":144375,"average_price":14.04,"oi":325625.0,"net_change":-1.6,"total_buy_quantity":141250.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1746439198376","oi_day_high":334375.0,"oi_day_low":311875.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":10000.0,"high":10000.0,"low":8789.0,"close":8789.0},"depth":{"buy":[{"quantity":5,"price":8667.25,"orders":1},{"quantity":5,"price":8667.2,"orders":1},{"quantity":5,"price":8667.1,"orders":1},{"quantity":5,"price":8660.0,"orders":1},{"quantity":5,"price":8500.0,"orders":1}],"sell":[{"quantity":5,"price":9102.95,"orders":1},{"quantity":5,"price":9103.0,"orders":1},{"quantity":5,"price":9103.15,"orders":1},{"quantity":50,"price":9400.0,"orders":1},{"quantity":20,"price":9447.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":8789.0,"volume":25,"average_price":9100.79,"oi":940.0,"net_change":1212.1,"total_buy_quantity":190.0,"total_sell_quantity":360.0,"lower_circuit_limit":3478.0,"upper_circuit_limit":11675.8,"last_trade_time":"1746424260445","oi_day_high":945.0,"oi_day_low":935.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":34.55,"high":36.45,"low":29.0,"close":34.1},"depth":{"buy":[{"quantity":900,"price":34.1,"orders":1},{"quantity":900,"price":34.05,"orders":1},{"quantity":900,"price":33.8,"orders":1},{"quantity":900,"price":33.55,"orders":1},{"quantity":3600,"price":33.05,"orders":1}],"sell":[{"quantity":900,"price":34.55,"orders":1},{"quantity":900,"price":34.6,"orders":1},{"quantity":2700,"price":35.05,"orders":1},{"quantity":900,"price":35.15,"orders":1},{"quantity":2700,"price":35.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":34.1,"volume":106200,"average_price":32.12,"oi":173700.0,"net_change":-9.1,"total_buy_quantity":62100.0,"total_sell_quantity":76500.0,"lower_circuit_limit":19.2,"upper_circuit_limit":67.2,"last_trade_time":"1746439031477","oi_day_high":213300.0,"oi_day_low":173700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":14.15,"high":14.15,"low":11.3,"close":11.65},"depth":{"buy":[{"quantity":1800,"price":11.55,"orders":1},{"quantity":3600,"price":11.5,"orders":2},{"quantity":3600,"price":11.45,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.35,"orders":1}],"sell":[{"quantity":1800,"price":11.7,"orders":1},{"quantity":7200,"price":11.75,"orders":2},{"quantity":3600,"price":11.85,"orders":1},{"quantity":3600,"price":11.95,"orders":1},{"quantity":5400,"price":12.05,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":11.65,"volume":189000,"average_price":11.95,"oi":583200.0,"net_change":-3.35,"total_buy_quantity":223200.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1746438965202","oi_day_high":594000.0,"oi_day_low":570600.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":4.85,"high":4.95,"low":4.5,"close":4.5},"depth":{"buy":[{"quantity":20250,"price":4.5,"orders":3},{"quantity":40500,"price":4.45,"orders":5},{"quantity":87750,"price":4.4,"orders":5},{"quantity":60750,"price":4.35,"orders":8},{"quantity":13500,"price":4.3,"orders":2}],"sell":[{"quantity":13500,"price":4.6,"orders":2},{"quantity":33750,"price":4.65,"orders":4},{"quantity":87750,"price":4.7,"orders":5},{"quantity":27000,"price":4.75,"orders":3},{"quantity":60750,"price":4.8,"orders":9}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":4.5,"volume":567000,"average_price":4.75,"oi":2848500.0,"net_change":-0.75,"total_buy_quantity":675000.0,"total_sell_quantity":1086750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1746439126252","oi_day_high":2902500.0,"oi_day_low":2848500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.95,"high":5.25,"low":3.6,"close":4.7},"depth":{"buy":[{"quantity":5800,"price":4.75,"orders":2},{"quantity":31900,"price":4.7,"orders":7},{"quantity":20300,"price":4.65,"orders":6},{"quantity":46400,"price":4.6,"orders":8},{"quantity":29000,"price":4.55,"orders":5}],"sell":[{"quantity":23200,"price":4.85,"orders":6},{"quantity":14500,"price":4.9,"orders":5},{"quantity":17400,"price":4.95,"orders":6},{"quantity":8700,"price":5.0,"orders":3},{"quantity":5800,"price":5.05,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":4.7,"volume":1557300,"average_price":4.56,"oi":1600800.0,"net_change":0.4,"total_buy_quantity":771400.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1746439176214","oi_day_high":1734200.0,"oi_day_low":1597900.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":86.25,"high":89.5,"low":72.15,"close":82.0},"depth":{"buy":[{"quantity":650,"price":78.5,"orders":1},{"quantity":1300,"price":78.45,"orders":1},{"quantity":1300,"price":77.65,"orders":1},{"quantity":2600,"price":77.2,"orders":1},{"quantity":650,"price":75.7,"orders":1}],"sell":[{"quantity":1300,"price":80.75,"orders":1},{"quantity":650,"price":81.4,"orders":1},{"quantity":650,"price":81.45,"orders":1},{"quantity":1300,"price":81.55,"orders":1},{"quantity":650,"price":82.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":82.0,"volume":59150,"average_price":79.17,"oi":64350.0,"net_change":-18.25,"total_buy_quantity":37050.0,"total_sell_quantity":70850.0,"lower_circuit_limit":42.2,"upper_circuit_limit":158.3,"last_trade_time":"1746439173749","oi_day_high":64350.0,"oi_day_low":50700.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":38.5,"high":45.05,"low":35.15,"close":39.65},"depth":{"buy":[{"quantity":1500,"price":39.5,"orders":2},{"quantity":3000,"price":39.45,"orders":3},{"quantity":1500,"price":39.4,"orders":2},{"quantity":750,"price":39.35,"orders":1},{"quantity":750,"price":39.3,"orders":1}],"sell":[{"quantity":750,"price":39.7,"orders":1},{"quantity":750,"price":39.75,"orders":1},{"quantity":750,"price":39.85,"orders":1},{"quantity":750,"price":39.9,"orders":1},{"quantity":3000,"price":39.95,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":39.65,"volume":795000,"average_price":40.24,"oi":1321500.0,"net_change":6.55,"total_buy_quantity":65250.0,"total_sell_quantity":90750.0,"lower_circuit_limit":12.4,"upper_circuit_limit":76.25,"last_trade_time":"1746439171644","oi_day_high":1392750.0,"oi_day_low":1321500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":8.0,"high":8.0,"low":6.1,"close":6.2},"depth":{"buy":[{"quantity":5700,"price":6.2,"orders":2},{"quantity":14250,"price":6.15,"orders":5},{"quantity":39900,"price":6.1,"orders":7},{"quantity":42750,"price":6.05,"orders":7},{"quantity":54150,"price":6.0,"orders":5}],"sell":[{"quantity":17100,"price":6.3,"orders":6},{"quantity":25650,"price":6.35,"orders":7},{"quantity":19950,"price":6.4,"orders":6},{"quantity":22800,"price":6.45,"orders":6},{"quantity":48450,"price":6.5,"orders":7}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":6.2,"volume":2297100,"average_price":6.81,"oi":2422500.0,"net_change":-2.25,"total_buy_quantity":595650.0,"total_sell_quantity":458850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1746439027757","oi_day_high":2530800.0,"oi_day_low":2411100.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":136.45,"high":136.45,"low":89.35,"close":93.5},"depth":{"buy":[{"quantity":500,"price":92.45,"orders":1},{"quantity":500,"price":92.4,"orders":1},{"quantity":500,"price":90.85,"orders":1},{"quantity":500,"price":86.7,"orders":1},{"quantity":3500,"price":86.65,"orders":2}],"sell":[{"quantity":1000,"price":94.35,"orders":1},{"quantity":500,"price":95.1,"orders":1},{"quantity":500,"price":97.95,"orders":1},{"quantity":1500,"price":98.0,"orders":2},{"quantity":500,"price":101.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":93.5,"volume":97000,"average_price":108.29,"oi":191500.0,"net_change":-63.2,"total_buy_quantity":30500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":31.7,"upper_circuit_limit":232.45,"last_trade_time":"1746439192296","oi_day_high":194000.0,"oi_day_low":187000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":31.0,"high":33.8,"low":31.0,"close":33.8},"depth":{"buy":[{"quantity":775,"price":31.9,"orders":1},{"quantity":3875,"price":30.6,"orders":1},{"quantity":3875,"price":30.55,"orders":1},{"quantity":2325,"price":30.05,"orders":1},{"quantity":3875,"price":29.45,"orders":1}],"sell":[{"quantity":775,"price":33.5,"orders":1},{"quantity":1550,"price":33.55,"orders":1},{"quantity":3100,"price":35.65,"orders":1},{"quantity":7750,"price":36.05,"orders":2},{"quantity":7750,"price":36.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":33.8,"volume":3875,"average_price":32.86,"oi":48050.0,"net_change":-1.65,"total_buy_quantity":43400.0,"total_sell_quantity":47275.0,"lower_circuit_limit":7.5,"upper_circuit_limit":63.4,"last_trade_time":"1746426978240","oi_day_high":48050.0,"oi_day_low":47275.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":25.5,"high":44.95,"low":25.5,"close":41.5},"depth":{"buy":[{"quantity":750,"price":41.25,"orders":1},{"quantity":750,"price":41.2,"orders":1},{"quantity":750,"price":41.1,"orders":1},{"quantity":750,"price":41.0,"orders":1},{"quantity":750,"price":40.0,"orders":1}],"sell":[{"quantity":750,"price":42.35,"orders":1},{"quantity":750,"price":42.4,"orders":1},{"quantity":2250,"price":42.45,"orders":1},{"quantity":750,"price":42.5,"orders":1},{"quantity":3750,"price":43.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":41.5,"volume":371250,"average_price":36.09,"oi":222750.0,"net_change":14.1,"total_buy_quantity":158250.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.6,"last_trade_time":"1746439183131","oi_day_high":228750.0,"oi_day_low":141750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":220.55,"high":236.95,"low":212.65,"close":220.3},"depth":{"buy":[{"quantity":200,"price":218.65,"orders":1},{"quantity":100,"price":218.6,"orders":1},{"quantity":200,"price":217.05,"orders":1},{"quantity":200,"price":213.6,"orders":1},{"quantity":200,"price":213.55,"orders":1}],"sell":[{"quantity":200,"price":223.35,"orders":1},{"quantity":100,"price":223.4,"orders":1},{"quantity":300,"price":223.55,"orders":1},{"quantity":300,"price":233.05,"orders":1},{"quantity":300,"price":236.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":220.3,"volume":1300,"average_price":220.7,"oi":7100.0,"net_change":-26.4,"total_buy_quantity":7300.0,"total_sell_quantity":12500.0,"lower_circuit_limit":105.45,"upper_circuit_limit":387.95,"last_trade_time":"1746439166106","oi_day_high":7400.0,"oi_day_low":7100.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":20.05,"high":21.1,"low":17.75,"close":19.75},"depth":{"buy":[{"quantity":8700,"price":17.5,"orders":2},{"quantity":1450,"price":17.45,"orders":1},{"quantity":5800,"price":17.4,"orders":1},{"quantity":14500,"price":17.35,"orders":1},{"quantity":14500,"price":16.75,"orders":1}],"sell":[{"quantity":2900,"price":19.55,"orders":1},{"quantity":2900,"price":19.95,"orders":1},{"quantity":2900,"price":20.6,"orders":2},{"quantity":1450,"price":20.65,"orders":1},{"quantity":7250,"price":20.7,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":19.75,"volume":31900,"average_price":19.7,"oi":18850.0,"net_change":-4.0,"total_buy_quantity":71050.0,"total_sell_quantity":71050.0,"lower_circuit_limit":3.75,"upper_circuit_limit":43.75,"last_trade_time":"1746436364011","oi_day_high":18850.0,"oi_day_low":10150.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":7.75,"high":16.05,"low":6.4,"close":9.75},"depth":{"buy":[{"quantity":600,"price":9.75,"orders":2},{"quantity":300,"price":9.7,"orders":1},{"quantity":900,"price":9.65,"orders":2},{"quantity":300,"price":9.6,"orders":1},{"quantity":600,"price":9.55,"orders":1}],"sell":[{"quantity":300,"price":9.95,"orders":1},{"quantity":300,"price":10.0,"orders":1},{"quantity":1200,"price":10.05,"orders":3},{"quantity":600,"price":10.1,"orders":2},{"quantity":900,"price":10.15,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":9.75,"volume":198600,"average_price":11.25,"oi":189900.0,"net_change":2.6,"total_buy_quantity":111600.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1746439172583","oi_day_high":197700.0,"oi_day_low":184800.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":55.5,"high":67.5,"low":48.3,"close":58.55},"depth":{"buy":[{"quantity":250,"price":59.65,"orders":1},{"quantity":500,"price":59.45,"orders":1},{"quantity":500,"price":58.8,"orders":1},{"quantity":250,"price":58.75,"orders":1},{"quantity":500,"price":58.55,"orders":1}],"sell":[{"quantity":250,"price":60.75,"orders":1},{"quantity":250,"price":60.8,"orders":1},{"quantity":500,"price":60.95,"orders":1},{"quantity":500,"price":61.15,"orders":1},{"quantity":250,"price":61.45,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":58.55,"volume":72000,"average_price":60.74,"oi":29000.0,"net_change":0.05,"total_buy_quantity":30750.0,"total_sell_quantity":39000.0,"lower_circuit_limit":15.3,"upper_circuit_limit":101.7,"last_trade_time":"1746439050184","oi_day_high":32750.0,"oi_day_low":27250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":103.1,"high":124.0,"low":101.6,"close":114.4},"depth":{"buy":[{"quantity":275,"price":113.0,"orders":1},{"quantity":275,"price":112.95,"orders":1},{"quantity":825,"price":110.7,"orders":1},{"quantity":1375,"price":110.65,"orders":1},{"quantity":1375,"price":110.2,"orders":1}],"sell":[{"quantity":275,"price":115.7,"orders":1},{"quantity":275,"price":115.75,"orders":1},{"quantity":275,"price":116.1,"orders":1},{"quantity":275,"price":116.2,"orders":1},{"quantity":275,"price":117.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":114.4,"volume":28600,"average_price":114.11,"oi":37675.0,"net_change":17.15,"total_buy_quantity":15675.0,"total_sell_quantity":37125.0,"lower_circuit_limit":27.8,"upper_circuit_limit":166.7,"last_trade_time":"1746439159015","oi_day_high":38500.0,"oi_day_low":33275.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":26.0,"high":36.5,"low":25.0,"close":36.45},"depth":{"buy":[{"quantity":175,"price":36.7,"orders":1},{"quantity":175,"price":36.65,"orders":1},{"quantity":175,"price":36.1,"orders":1},{"quantity":350,"price":36.05,"orders":1},{"quantity":175,"price":35.95,"orders":1}],"sell":[{"quantity":175,"price":37.75,"orders":1},{"quantity":175,"price":37.8,"orders":1},{"quantity":175,"price":38.5,"orders":1},{"quantity":175,"price":41.95,"orders":1},{"quantity":525,"price":42.0,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":36.45,"volume":12250,"average_price":30.07,"oi":18200.0,"net_change":16.05,"total_buy_quantity":67900.0,"total_sell_quantity":32025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1746439109014","oi_day_high":18900.0,"oi_day_low":17850.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":27.2,"high":36.85,"low":24.4,"close":34.1},"depth":{"buy":[{"quantity":1550,"price":33.95,"orders":2},{"quantity":1550,"price":33.9,"orders":2},{"quantity":1550,"price":33.85,"orders":2},{"quantity":1550,"price":33.8,"orders":2},{"quantity":1550,"price":33.75,"orders":2}],"sell":[{"quantity":1550,"price":34.25,"orders":2},{"quantity":1550,"price":34.3,"orders":2},{"quantity":775,"price":34.35,"orders":1},{"quantity":775,"price":34.4,"orders":1},{"quantity":3100,"price":34.45,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":34.1,"volume":1234575,"average_price":31.52,"oi":449500.0,"net_change":8.8,"total_buy_quantity":60450.0,"total_sell_quantity":117800.0,"lower_circuit_limit":2.45,"upper_circuit_limit":48.15,"last_trade_time":"1746439183475","oi_day_high":606825.0,"oi_day_low":449500.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":11.15,"high":13.85,"low":10.25,"close":11.6},"depth":{"buy":[{"quantity":1500,"price":11.6,"orders":1},{"quantity":4500,"price":11.55,"orders":3},{"quantity":3000,"price":11.5,"orders":2},{"quantity":4500,"price":11.45,"orders":2},{"quantity":1500,"price":11.4,"orders":1}],"sell":[{"quantity":1500,"price":11.75,"orders":1},{"quantity":6000,"price":11.8,"orders":4},{"quantity":3000,"price":11.85,"orders":2},{"quantity":1500,"price":11.9,"orders":1},{"quantity":3000,"price":11.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":11.6,"volume":829500,"average_price":11.61,"oi":430500.0,"net_change":0.9,"total_buy_quantity":153000.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1746439164812","oi_day_high":459000.0,"oi_day_low":421500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":5.3,"high":6.1,"low":4.5,"close":5.7},"depth":{"buy":[{"quantity":7500,"price":5.7,"orders":3},{"quantity":7500,"price":5.65,"orders":3},{"quantity":10000,"price":5.6,"orders":4},{"quantity":10000,"price":5.55,"orders":4},{"quantity":10000,"price":5.5,"orders":4}],"sell":[{"quantity":2500,"price":5.8,"orders":1},{"quantity":12500,"price":5.85,"orders":4},{"quantity":7500,"price":5.9,"orders":3},{"quantity":80000,"price":5.95,"orders":5},{"quantity":140000,"price":6.0,"orders":9}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":5.7,"volume":3310000,"average_price":5.61,"oi":3075000.0,"net_change":0.7,"total_buy_quantity":590000.0,"total_sell_quantity":802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1746439128467","oi_day_high":3095000.0,"oi_day_low":2937500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":126.75,"high":143.05,"low":116.05,"close":129.35},"depth":{"buy":[{"quantity":200,"price":126.8,"orders":2},{"quantity":100,"price":126.75,"orders":1},{"quantity":100,"price":126.15,"orders":1},{"quantity":100,"price":126.1,"orders":1},{"quantity":200,"price":126.05,"orders":1}],"sell":[{"quantity":100,"price":128.8,"orders":1},{"quantity":100,"price":128.85,"orders":1},{"quantity":100,"price":128.9,"orders":1},{"quantity":200,"price":128.95,"orders":1},{"quantity":100,"price":130.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":129.35,"volume":18400,"average_price":128.9,"oi":16300.0,"net_change":22.7,"total_buy_quantity":18700.0,"total_sell_quantity":13800.0,"lower_circuit_limit":26.45,"upper_circuit_limit":186.85,"last_trade_time":"1746439140004","oi_day_high":16800.0,"oi_day_low":15100.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":39.4,"high":40.95,"low":29.45,"close":32.35},"depth":{"buy":[{"quantity":625,"price":30.4,"orders":1},{"quantity":625,"price":30.25,"orders":1},{"quantity":625,"price":30.2,"orders":1},{"quantity":2500,"price":30.15,"orders":1},{"quantity":625,"price":29.15,"orders":1}],"sell":[{"quantity":625,"price":35.05,"orders":1},{"quantity":3125,"price":35.15,"orders":1},{"quantity":5000,"price":35.2,"orders":1},{"quantity":625,"price":35.25,"orders":1},{"quantity":3125,"price":35.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":32.35,"volume":384375,"average_price":33.04,"oi":230000.0,"net_change":-5.75,"total_buy_quantity":90000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":9.5,"upper_circuit_limit":66.7,"last_trade_time":"1746439185016","oi_day_high":233125.0,"oi_day_low":156250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":28.2,"high":30.65,"low":25.0,"close":26.75},"depth":{"buy":[{"quantity":1300,"price":26.8,"orders":1},{"quantity":1300,"price":26.75,"orders":1},{"quantity":1300,"price":26.7,"orders":1},{"quantity":1300,"price":26.15,"orders":1},{"quantity":13000,"price":26.1,"orders":2}],"sell":[{"quantity":3900,"price":26.95,"orders":2},{"quantity":1300,"price":27.05,"orders":1},{"quantity":5200,"price":27.15,"orders":3},{"quantity":1300,"price":27.35,"orders":1},{"quantity":1300,"price":27.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":26.75,"volume":282100,"average_price":27.28,"oi":1385800.0,"net_change":-4.2,"total_buy_quantity":143000.0,"total_sell_quantity":171600.0,"lower_circuit_limit":10.0,"upper_circuit_limit":51.9,"last_trade_time":"1746438957304","oi_day_high":1456000.0,"oi_day_low":1380600.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":37.7,"high":38.2,"low":35.4,"close":36.1},"depth":{"buy":[{"quantity":1100,"price":36.85,"orders":1},{"quantity":1100,"price":36.8,"orders":1},{"quantity":1100,"price":36.5,"orders":1},{"quantity":3300,"price":36.35,"orders":3},{"quantity":1100,"price":36.25,"orders":1}],"sell":[{"quantity":3300,"price":37.6,"orders":3},{"quantity":1100,"price":37.65,"orders":1},{"quantity":8800,"price":39.4,"orders":2},{"quantity":4400,"price":39.55,"orders":1},{"quantity":5500,"price":40.3,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":36.1,"volume":34100,"average_price":37.2,"oi":258500.0,"net_change":5.8,"total_buy_quantity":108900.0,"total_sell_quantity":102300.0,"lower_circuit_limit":8.2,"upper_circuit_limit":52.4,"last_trade_time":"1746437787080","oi_day_high":271700.0,"oi_day_low":258500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":14.8,"high":14.95,"low":10.7,"close":10.8},"depth":{"buy":[{"quantity":4850,"price":10.7,"orders":2},{"quantity":7275,"price":10.65,"orders":2},{"quantity":2425,"price":10.6,"orders":1},{"quantity":4850,"price":10.55,"orders":1},{"quantity":2425,"price":10.5,"orders":1}],"sell":[{"quantity":4850,"price":10.9,"orders":2},{"quantity":9700,"price":10.95,"orders":3},{"quantity":4850,"price":11.0,"orders":2},{"quantity":9700,"price":11.05,"orders":3},{"quantity":4850,"price":11.2,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":10.8,"volume":487425,"average_price":11.86,"oi":645050.0,"net_change":-4.6,"total_buy_quantity":366175.0,"total_sell_quantity":392850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1746439187851","oi_day_high":647475.0,"oi_day_low":560175.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":6.95,"high":7.55,"low":4.55,"close":4.85},"depth":{"buy":[{"quantity":11250,"price":4.9,"orders":3},{"quantity":67500,"price":4.85,"orders":8},{"quantity":26250,"price":4.8,"orders":5},{"quantity":18750,"price":4.75,"orders":4},{"quantity":30000,"price":4.7,"orders":4}],"sell":[{"quantity":11250,"price":5.0,"orders":3},{"quantity":41250,"price":5.05,"orders":5},{"quantity":60000,"price":5.1,"orders":6},{"quantity":56250,"price":5.15,"orders":5},{"quantity":11250,"price":5.2,"orders":3}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":4.85,"volume":2036250,"average_price":5.42,"oi":2358750.0,"net_change":-2.55,"total_buy_quantity":761250.0,"total_sell_quantity":641250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746439139237","oi_day_high":2497500.0,"oi_day_low":2358750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":9.85,"high":9.85,"low":6.2,"close":6.25},"depth":{"buy":[{"quantity":8000,"price":6.2,"orders":5},{"quantity":30400,"price":6.15,"orders":9},{"quantity":14400,"price":6.1,"orders":6},{"quantity":38400,"price":6.05,"orders":5},{"quantity":22400,"price":6.0,"orders":5}],"sell":[{"quantity":6400,"price":6.25,"orders":4},{"quantity":19200,"price":6.3,"orders":9},{"quantity":24000,"price":6.35,"orders":11},{"quantity":22400,"price":6.4,"orders":7},{"quantity":16000,"price":6.45,"orders":6}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":6.25,"volume":6787200,"average_price":7.43,"oi":3184000.0,"net_change":-4.25,"total_buy_quantity":558400.0,"total_sell_quantity":443200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1746439188107","oi_day_high":3329600.0,"oi_day_low":3123200.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":25.0,"high":26.5,"low":13.05,"close":24.4},"depth":{"buy":[{"quantity":2000,"price":24.3,"orders":2},{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.95,"orders":1},{"quantity":1000,"price":23.7,"orders":1}],"sell":[{"quantity":2000,"price":24.4,"orders":1},{"quantity":5000,"price":24.45,"orders":1},{"quantity":2000,"price":24.6,"orders":2},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.8,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":24.4,"volume":2440000,"average_price":22.3,"oi":705000.0,"net_change":0.25,"total_buy_quantity":202000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":46.75,"last_trade_time":"1746439197621","oi_day_high":721000.0,"oi_day_low":475000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":35.0,"high":137.15,"low":34.4,"close":107.8},"depth":{"buy":[{"quantity":300,"price":106.55,"orders":1},{"quantity":600,"price":106.5,"orders":2},{"quantity":900,"price":106.45,"orders":2},{"quantity":300,"price":105.85,"orders":1},{"quantity":300,"price":105.8,"orders":1}],"sell":[{"quantity":600,"price":108.95,"orders":2},{"quantity":300,"price":109.0,"orders":1},{"quantity":600,"price":110.15,"orders":2},{"quantity":300,"price":110.7,"orders":1},{"quantity":1200,"price":110.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":107.8,"volume":3141900,"average_price":88.72,"oi":392100.0,"net_change":72.95,"total_buy_quantity":61500.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.45,"last_trade_time":"1746439197169","oi_day_high":474300.0,"oi_day_low":340500.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":179.6,"high":179.6,"low":151.2,"close":162.75},"depth":{"buy":[{"quantity":100,"price":143.1,"orders":1},{"quantity":100,"price":142.95,"orders":1},{"quantity":1800,"price":142.9,"orders":1},{"quantity":100,"price":136.95,"orders":1},{"quantity":100,"price":135.6,"orders":1}],"sell":[{"quantity":100,"price":165.75,"orders":1},{"quantity":200,"price":165.8,"orders":2},{"quantity":100,"price":166.75,"orders":1},{"quantity":100,"price":167.45,"orders":1},{"quantity":100,"price":167.5,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":162.75,"volume":36900,"average_price":163.81,"oi":54100.0,"net_change":-16.8,"total_buy_quantity":13700.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":360.65,"last_trade_time":"1746439180163","oi_day_high":56700.0,"oi_day_low":52500.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":27.15,"high":29.0,"low":23.0,"close":25.6},"depth":{"buy":[{"quantity":950,"price":25.7,"orders":1},{"quantity":1900,"price":25.35,"orders":1},{"quantity":1900,"price":25.3,"orders":2},{"quantity":950,"price":25.25,"orders":1},{"quantity":950,"price":25.2,"orders":1}],"sell":[{"quantity":1900,"price":25.9,"orders":2},{"quantity":950,"price":26.0,"orders":1},{"quantity":1900,"price":26.65,"orders":1},{"quantity":9500,"price":26.7,"orders":2},{"quantity":1900,"price":26.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":25.6,"volume":382850,"average_price":26.09,"oi":558600.0,"net_change":0.25,"total_buy_quantity":176700.0,"total_sell_quantity":213750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.75,"last_trade_time":"1746439093001","oi_day_high":589950.0,"oi_day_low":538650.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":37.7,"high":37.7,"low":33.6,"close":36.45},"depth":{"buy":[{"quantity":1225,"price":34.95,"orders":1},{"quantity":1225,"price":34.9,"orders":1},{"quantity":4900,"price":34.65,"orders":1},{"quantity":12250,"price":34.05,"orders":1},{"quantity":15925,"price":33.55,"orders":2}],"sell":[{"quantity":1225,"price":36.95,"orders":1},{"quantity":1225,"price":37.0,"orders":1},{"quantity":1225,"price":37.1,"orders":1},{"quantity":1225,"price":37.7,"orders":1},{"quantity":6125,"price":37.75,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":36.45,"volume":7350,"average_price":35.87,"oi":71050.0,"net_change":-1.25,"total_buy_quantity":101675.0,"total_sell_quantity":104125.0,"lower_circuit_limit":15.5,"upper_circuit_limit":59.9,"last_trade_time":"1746425694905","oi_day_high":71050.0,"oi_day_low":69825.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":366.25,"high":434.75,"low":320.05,"close":385.65},"depth":{"buy":[{"quantity":50,"price":381.35,"orders":1},{"quantity":50,"price":381.3,"orders":1},{"quantity":50,"price":381.25,"orders":1},{"quantity":50,"price":381.2,"orders":1},{"quantity":50,"price":381.15,"orders":1}],"sell":[{"quantity":50,"price":386.65,"orders":1},{"quantity":50,"price":386.7,"orders":1},{"quantity":100,"price":386.95,"orders":1},{"quantity":100,"price":387.95,"orders":2},{"quantity":100,"price":388.0,"orders":2}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":385.65,"volume":45900,"average_price":373.94,"oi":11450.0,"net_change":-12.2,"total_buy_quantity":4700.0,"total_sell_quantity":6600.0,"lower_circuit_limit":88.0,"upper_circuit_limit":707.7,"last_trade_time":"1746439186176","oi_day_high":23550.0,"oi_day_low":11450.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":81.9,"high":95.0,"low":77.35,"close":91.1},"depth":{"buy":[{"quantity":300,"price":92.1,"orders":1},{"quantity":300,"price":92.05,"orders":1},{"quantity":300,"price":91.35,"orders":1},{"quantity":300,"price":91.3,"orders":1},{"quantity":300,"price":90.05,"orders":1}],"sell":[{"quantity":600,"price":94.0,"orders":2},{"quantity":300,"price":94.25,"orders":1},{"quantity":900,"price":95.0,"orders":3},{"quantity":300,"price":95.85,"orders":1},{"quantity":300,"price":95.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":91.1,"volume":185400,"average_price":88.4,"oi":141000.0,"net_change":13.05,"total_buy_quantity":26100.0,"total_sell_quantity":32100.0,"lower_circuit_limit":9.4,"upper_circuit_limit":146.7,"last_trade_time":"1746439188630","oi_day_high":157200.0,"oi_day_low":141000.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":39.6,"high":39.6,"low":23.45,"close":27.0},"depth":{"buy":[{"quantity":400,"price":27.0,"orders":1},{"quantity":400,"price":26.95,"orders":1},{"quantity":400,"price":26.85,"orders":1},{"quantity":400,"price":26.8,"orders":1},{"quantity":400,"price":26.75,"orders":1}],"sell":[{"quantity":400,"price":27.4,"orders":1},{"quantity":400,"price":27.45,"orders":1},{"quantity":400,"price":27.5,"orders":1},{"quantity":800,"price":27.55,"orders":1},{"quantity":800,"price":27.85,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":27.0,"volume":180400,"average_price":27.84,"oi":38000.0,"net_change":-15.65,"total_buy_quantity":68400.0,"total_sell_quantity":74800.0,"lower_circuit_limit":5.35,"upper_circuit_limit":79.95,"last_trade_time":"1746439165365","oi_day_high":48400.0,"oi_day_low":31200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":7.7,"high":8.5,"low":6.4,"close":7.95},"depth":{"buy":[{"quantity":3750,"price":7.9,"orders":1},{"quantity":18750,"price":7.85,"orders":4},{"quantity":15000,"price":7.8,"orders":4},{"quantity":7500,"price":7.75,"orders":1},{"quantity":60000,"price":7.7,"orders":8}],"sell":[{"quantity":3750,"price":8.0,"orders":1},{"quantity":22500,"price":8.05,"orders":5},{"quantity":15000,"price":8.1,"orders":2},{"quantity":26250,"price":8.15,"orders":4},{"quantity":18750,"price":8.2,"orders":4}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":7.95,"volume":5538750,"average_price":7.92,"oi":4027500.0,"net_change":0.55,"total_buy_quantity":510000.0,"total_sell_quantity":813750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1746439169913","oi_day_high":4638750.0,"oi_day_low":4027500.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":59.95,"high":70.3,"low":58.35,"close":64.15},"depth":{"buy":[{"quantity":350,"price":62.15,"orders":1},{"quantity":350,"price":61.85,"orders":1},{"quantity":350,"price":61.5,"orders":1},{"quantity":350,"price":60.2,"orders":1},{"quantity":350,"price":60.05,"orders":1}],"sell":[{"quantity":350,"price":63.95,"orders":1},{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.9,"orders":1},{"quantity":350,"price":64.95,"orders":1},{"quantity":350,"price":71.95,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":64.15,"volume":58100,"average_price":64.45,"oi":331100.0,"net_change":7.85,"total_buy_quantity":49700.0,"total_sell_quantity":57400.0,"lower_circuit_limit":8.35,"upper_circuit_limit":104.25,"last_trade_time":"1746439175730","oi_day_high":333200.0,"oi_day_low":331100.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":59.95,"high":68.4,"low":53.9,"close":62.85},"depth":{"buy":[{"quantity":475,"price":62.2,"orders":1},{"quantity":475,"price":62.15,"orders":1},{"quantity":475,"price":62.1,"orders":1},{"quantity":950,"price":62.05,"orders":1},{"quantity":475,"price":61.85,"orders":1}],"sell":[{"quantity":1425,"price":63.45,"orders":2},{"quantity":475,"price":64.05,"orders":1},{"quantity":475,"price":64.15,"orders":1},{"quantity":475,"price":66.3,"orders":1},{"quantity":475,"price":66.4,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":62.85,"volume":576175,"average_price":60.65,"oi":867350.0,"net_change":8.2,"total_buy_quantity":36575.0,"total_sell_quantity":40375.0,"lower_circuit_limit":8.35,"upper_circuit_limit":100.95,"last_trade_time":"1746439199141","oi_day_high":884925.0,"oi_day_low":851200.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":13.85,"high":17.2,"low":12.55,"close":12.85},"depth":{"buy":[{"quantity":3850,"price":12.75,"orders":2},{"quantity":5775,"price":12.7,"orders":3},{"quantity":9625,"price":12.65,"orders":4},{"quantity":5775,"price":12.6,"orders":3},{"quantity":11550,"price":12.55,"orders":5}],"sell":[{"quantity":1925,"price":12.9,"orders":1},{"quantity":3850,"price":12.95,"orders":2},{"quantity":1925,"price":13.0,"orders":1},{"quantity":1925,"price":13.05,"orders":1},{"quantity":7700,"price":13.1,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":12.85,"volume":735350,"average_price":13.8,"oi":1880725.0,"net_change":1.55,"total_buy_quantity":333025.0,"total_sell_quantity":275275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1746439164271","oi_day_high":1930775.0,"oi_day_low":1859550.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":40.95,"high":52.85,"low":35.4,"close":52.0},"depth":{"buy":[{"quantity":500,"price":51.5,"orders":2},{"quantity":250,"price":51.45,"orders":1},{"quantity":500,"price":51.35,"orders":1},{"quantity":5500,"price":47.6,"orders":1},{"quantity":1250,"price":44.25,"orders":1}],"sell":[{"quantity":1500,"price":52.55,"orders":1},{"quantity":250,"price":52.85,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":250,"price":53.9,"orders":1}]},"timestamp":"2025-05-05T15:46:00.042+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":52.0,"volume":222750,"average_price":45.8,"oi":269000.0,"net_change":13.9,"total_buy_quantity":56500.0,"total_sell_quantity":53250.0,"lower_circuit_limit":1.3,"upper_circuit_limit":74.9,"last_trade_time":"1746439194234","oi_day_high":299500.0,"oi_day_low":269000.0}}}