{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":36.95,"high":46.2,"low":34.0,"close":44.0},"depth":{"buy":[{"quantity":625,"price":44.1,"orders":1},{"quantity":625,"price":44.05,"orders":1},{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":43.95,"orders":1},{"quantity":625,"price":43.75,"orders":1}],"sell":[{"quantity":625,"price":44.4,"orders":1},{"quantity":625,"price":44.45,"orders":1},{"quantity":1250,"price":44.5,"orders":1},{"quantity":1250,"price":44.7,"orders":1},{"quantity":625,"price":44.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":44.0,"volume":831875,"average_price":40.31,"oi":1428750.0,"net_change":7.05,"total_buy_quantity":82500.0,"total_sell_quantity":66875.0,"lower_circuit_limit":5.05,"upper_circuit_limit":68.85,"last_trade_time":"1749117587840","oi_day_high":1431250.0,"oi_day_low":1358125.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":13.15,"high":13.75,"low":10.95,"close":13.0},"depth":{"buy":[{"quantity":3000,"price":12.9,"orders":2},{"quantity":6000,"price":12.85,"orders":3},{"quantity":4500,"price":12.8,"orders":3},{"quantity":1500,"price":12.75,"orders":1},{"quantity":1500,"price":12.7,"orders":1}],"sell":[{"quantity":1500,"price":13.0,"orders":1},{"quantity":1500,"price":13.05,"orders":1},{"quantity":4500,"price":13.1,"orders":3},{"quantity":7500,"price":13.15,"orders":4},{"quantity":3000,"price":13.2,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":13.0,"volume":714000,"average_price":12.4,"oi":2512500.0,"net_change":0.05,"total_buy_quantity":217500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1749117552444","oi_day_high":2551500.0,"oi_day_low":2485500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":9.05,"high":10.0,"low":7.25,"close":8.05},"depth":{"buy":[{"quantity":14100,"price":8.1,"orders":3},{"quantity":17625,"price":8.05,"orders":4},{"quantity":17625,"price":8.0,"orders":3},{"quantity":21150,"price":7.95,"orders":3},{"quantity":21150,"price":7.9,"orders":4}],"sell":[{"quantity":3525,"price":8.15,"orders":1},{"quantity":10575,"price":8.2,"orders":3},{"quantity":21150,"price":8.25,"orders":5},{"quantity":3525,"price":8.3,"orders":1},{"quantity":14100,"price":8.35,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":8.05,"volume":3327600,"average_price":8.25,"oi":4952625.0,"net_change":-0.6,"total_buy_quantity":525225.0,"total_sell_quantity":786075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1749117589711","oi_day_high":5093625.0,"oi_day_low":4776375.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":24.45,"high":26.2,"low":19.3,"close":23.2},"depth":{"buy":[{"quantity":1200,"price":23.05,"orders":2},{"quantity":600,"price":23.0,"orders":1},{"quantity":1200,"price":22.95,"orders":2},{"quantity":1800,"price":22.9,"orders":3},{"quantity":3000,"price":22.85,"orders":4}],"sell":[{"quantity":600,"price":23.3,"orders":1},{"quantity":600,"price":23.35,"orders":1},{"quantity":1200,"price":23.4,"orders":2},{"quantity":600,"price":23.45,"orders":1},{"quantity":1200,"price":23.5,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":23.2,"volume":886200,"average_price":22.7,"oi":648600.0,"net_change":-1.75,"total_buy_quantity":253200.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.85,"last_trade_time":"1749117588165","oi_day_high":675600.0,"oi_day_low":618000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":38.35,"high":39.2,"low":26.95,"close":32.8},"depth":{"buy":[{"quantity":150,"price":32.85,"orders":1},{"quantity":150,"price":32.8,"orders":1},{"quantity":150,"price":32.45,"orders":1},{"quantity":150,"price":31.45,"orders":1},{"quantity":150,"price":31.4,"orders":1}],"sell":[{"quantity":150,"price":33.25,"orders":1},{"quantity":150,"price":33.3,"orders":1},{"quantity":150,"price":33.45,"orders":1},{"quantity":300,"price":33.5,"orders":2},{"quantity":150,"price":33.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":32.8,"volume":71400,"average_price":33.59,"oi":158400.0,"net_change":-5.5,"total_buy_quantity":40800.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.9,"last_trade_time":"1749117587978","oi_day_high":159300.0,"oi_day_low":150300.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":20.35,"high":25.35,"low":17.4,"close":22.6},"depth":{"buy":[{"quantity":750,"price":22.35,"orders":1},{"quantity":1500,"price":22.3,"orders":2},{"quantity":5250,"price":22.25,"orders":6},{"quantity":3000,"price":22.2,"orders":4},{"quantity":3000,"price":22.15,"orders":2}],"sell":[{"quantity":750,"price":22.5,"orders":1},{"quantity":2250,"price":22.55,"orders":3},{"quantity":3000,"price":22.6,"orders":4},{"quantity":3000,"price":22.65,"orders":2},{"quantity":3000,"price":22.7,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":22.6,"volume":1593000,"average_price":21.58,"oi":556500.0,"net_change":2.75,"total_buy_quantity":102000.0,"total_sell_quantity":106500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1749117595529","oi_day_high":627750.0,"oi_day_low":548250.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":31.8,"high":34.3,"low":26.95,"close":28.2},"depth":{"buy":[{"quantity":1000,"price":28.55,"orders":1},{"quantity":2000,"price":28.5,"orders":2},{"quantity":1000,"price":28.45,"orders":1},{"quantity":3000,"price":28.4,"orders":3},{"quantity":1000,"price":28.35,"orders":1}],"sell":[{"quantity":1000,"price":28.8,"orders":1},{"quantity":2000,"price":28.85,"orders":2},{"quantity":1000,"price":28.95,"orders":1},{"quantity":1000,"price":29.0,"orders":1},{"quantity":1000,"price":29.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":28.2,"volume":289000,"average_price":30.64,"oi":189000.0,"net_change":-2.7,"total_buy_quantity":158000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.95,"last_trade_time":"1749117423278","oi_day_high":223000.0,"oi_day_low":179000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":36.55,"high":42.2,"low":32.8,"close":35.25},"depth":{"buy":[{"quantity":500,"price":35.25,"orders":1},{"quantity":500,"price":34.95,"orders":1},{"quantity":500,"price":34.9,"orders":1},{"quantity":500,"price":34.85,"orders":1},{"quantity":1000,"price":34.55,"orders":1}],"sell":[{"quantity":500,"price":35.95,"orders":1},{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":36.05,"orders":1},{"quantity":1500,"price":36.1,"orders":2},{"quantity":500,"price":36.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":35.25,"volume":209500,"average_price":37.51,"oi":234000.0,"net_change":-2.4,"total_buy_quantity":68000.0,"total_sell_quantity":78500.0,"lower_circuit_limit":2.25,"upper_circuit_limit":73.05,"last_trade_time":"1749117583641","oi_day_high":234000.0,"oi_day_low":214000.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":39520000,"price":0.3,"orders":187},{"quantity":47480000,"price":0.25,"orders":113},{"quantity":36840000,"price":0.2,"orders":63},{"quantity":20680000,"price":0.15,"orders":41},{"quantity":23880000,"price":0.1,"orders":46}],"sell":[{"quantity":15120000,"price":0.35,"orders":61},{"quantity":22000000,"price":0.4,"orders":71},{"quantity":48280000,"price":0.45,"orders":85},{"quantity":35680000,"price":0.5,"orders":94},{"quantity":23080000,"price":0.55,"orders":56}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.3,"volume":86640000,"average_price":0.34,"oi":1.838E8,"net_change":-0.1,"total_buy_quantity":1.8196E8,"total_sell_quantity":1.794E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749117595728","oi_day_high":1.8492E8,"oi_day_low":1.7644E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":24.95,"high":26.45,"low":19.3,"close":20.95},"depth":{"buy":[{"quantity":1500,"price":20.95,"orders":2},{"quantity":2250,"price":20.9,"orders":3},{"quantity":1500,"price":20.85,"orders":2},{"quantity":1500,"price":20.8,"orders":2},{"quantity":3000,"price":20.75,"orders":3}],"sell":[{"quantity":750,"price":21.1,"orders":1},{"quantity":2250,"price":21.15,"orders":3},{"quantity":1500,"price":21.2,"orders":2},{"quantity":2250,"price":21.25,"orders":2},{"quantity":750,"price":21.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":20.95,"volume":944250,"average_price":23.15,"oi":1114500.0,"net_change":-2.9,"total_buy_quantity":125250.0,"total_sell_quantity":588000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1749117589512","oi_day_high":1300500.0,"oi_day_low":1110000.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":54.5,"high":74.5,"low":43.1,"close":65.5},"depth":{"buy":[{"quantity":275,"price":64.5,"orders":1},{"quantity":550,"price":64.45,"orders":1},{"quantity":275,"price":63.95,"orders":1},{"quantity":550,"price":63.75,"orders":1},{"quantity":275,"price":63.45,"orders":1}],"sell":[{"quantity":550,"price":65.95,"orders":2},{"quantity":275,"price":66.15,"orders":1},{"quantity":275,"price":66.2,"orders":1},{"quantity":1100,"price":66.45,"orders":3},{"quantity":275,"price":67.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":65.5,"volume":113850,"average_price":57.6,"oi":43725.0,"net_change":7.15,"total_buy_quantity":49500.0,"total_sell_quantity":37400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.0,"last_trade_time":"1749117595069","oi_day_high":53350.0,"oi_day_low":40700.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":12.85,"high":15.55,"low":11.7,"close":14.4},"depth":{"buy":[{"quantity":2900,"price":14.3,"orders":1},{"quantity":1450,"price":14.25,"orders":1},{"quantity":2900,"price":14.05,"orders":1},{"quantity":1450,"price":14.0,"orders":1},{"quantity":4350,"price":13.95,"orders":3}],"sell":[{"quantity":1450,"price":14.55,"orders":1},{"quantity":1450,"price":14.6,"orders":1},{"quantity":1450,"price":14.7,"orders":1},{"quantity":2900,"price":14.75,"orders":1},{"quantity":2900,"price":14.9,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":14.4,"volume":288550,"average_price":13.66,"oi":133400.0,"net_change":1.5,"total_buy_quantity":210250.0,"total_sell_quantity":168200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749117595186","oi_day_high":150800.0,"oi_day_low":129050.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":113.35,"high":135.3,"low":106.2,"close":134.6},"depth":{"buy":[{"quantity":325,"price":129.35,"orders":1},{"quantity":650,"price":129.3,"orders":2},{"quantity":975,"price":129.2,"orders":1},{"quantity":650,"price":129.1,"orders":1},{"quantity":650,"price":129.05,"orders":1}],"sell":[{"quantity":325,"price":134.6,"orders":1},{"quantity":325,"price":134.65,"orders":1},{"quantity":325,"price":134.75,"orders":1},{"quantity":650,"price":134.95,"orders":1},{"quantity":325,"price":135.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":134.6,"volume":30550,"average_price":125.75,"oi":32500.0,"net_change":27.25,"total_buy_quantity":33475.0,"total_sell_quantity":33150.0,"lower_circuit_limit":6.15,"upper_circuit_limit":208.55,"last_trade_time":"1749117515540","oi_day_high":39975.0,"oi_day_low":31200.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":6.7,"high":12.7,"low":6.7,"close":12.7},"depth":{"buy":[{"quantity":4462,"price":12.55,"orders":1},{"quantity":4462,"price":12.5,"orders":1},{"quantity":4462,"price":12.45,"orders":1},{"quantity":4462,"price":12.35,"orders":1},{"quantity":4462,"price":12.3,"orders":1}],"sell":[{"quantity":4462,"price":12.75,"orders":1},{"quantity":4462,"price":12.8,"orders":1},{"quantity":4462,"price":12.85,"orders":1},{"quantity":4462,"price":12.9,"orders":1},{"quantity":4462,"price":12.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":12.7,"volume":633604,"average_price":9.47,"oi":281106.0,"net_change":5.95,"total_buy_quantity":348036.0,"total_sell_quantity":352498.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1749117594214","oi_day_high":294492.0,"oi_day_low":245410.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":46.95,"high":79.75,"low":36.9,"close":48.45},"depth":{"buy":[{"quantity":350,"price":48.3,"orders":2},{"quantity":175,"price":48.25,"orders":1},{"quantity":175,"price":48.15,"orders":1},{"quantity":700,"price":48.1,"orders":2},{"quantity":1225,"price":48.05,"orders":3}],"sell":[{"quantity":175,"price":48.9,"orders":1},{"quantity":525,"price":48.95,"orders":1},{"quantity":700,"price":49.05,"orders":2},{"quantity":525,"price":49.1,"orders":1},{"quantity":1225,"price":49.15,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":48.45,"volume":1418200,"average_price":54.85,"oi":444675.0,"net_change":-2.05,"total_buy_quantity":189000.0,"total_sell_quantity":41475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.0,"last_trade_time":"1749117595047","oi_day_high":451325.0,"oi_day_low":359625.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":61.05,"high":61.05,"low":42.05,"close":45.6},"depth":{"buy":[{"quantity":175,"price":44.95,"orders":1},{"quantity":350,"price":44.9,"orders":2},{"quantity":175,"price":44.75,"orders":1},{"quantity":525,"price":44.7,"orders":1},{"quantity":175,"price":44.65,"orders":1}],"sell":[{"quantity":175,"price":45.5,"orders":1},{"quantity":175,"price":45.6,"orders":1},{"quantity":175,"price":45.9,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":525,"price":46.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":45.6,"volume":117950,"average_price":50.05,"oi":62650.0,"net_change":-16.25,"total_buy_quantity":32725.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.05,"last_trade_time":"1749117511015","oi_day_high":63350.0,"oi_day_low":43925.0},"NSE_FO:TATASTEEL25JUN162.5PE":{"ohlc":{"open":6.05,"high":6.85,"low":5.4,"close":6.15},"depth":{"buy":[{"quantity":16500,"price":6.15,"orders":3},{"quantity":38500,"price":6.1,"orders":7},{"quantity":33000,"price":6.05,"orders":5},{"quantity":33000,"price":6.0,"orders":5},{"quantity":55000,"price":5.95,"orders":9}],"sell":[{"quantity":11000,"price":6.2,"orders":2},{"quantity":33000,"price":6.25,"orders":5},{"quantity":33000,"price":6.3,"orders":5},{"quantity":55000,"price":6.35,"orders":8},{"quantity":55000,"price":6.4,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN162.5PE","last_price":6.15,"volume":2970000,"average_price":6.14,"oi":2618000.0,"net_change":0.0,"total_buy_quantity":649000.0,"total_sell_quantity":913000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1749117551688","oi_day_high":2684000.0,"oi_day_low":2508000.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":27.6,"high":27.6,"low":20.9,"close":20.9},"depth":{"buy":[{"quantity":650,"price":21.2,"orders":1},{"quantity":650,"price":21.15,"orders":1},{"quantity":650,"price":21.05,"orders":1},{"quantity":650,"price":21.0,"orders":1},{"quantity":650,"price":20.95,"orders":1}],"sell":[{"quantity":650,"price":21.7,"orders":1},{"quantity":650,"price":21.8,"orders":1},{"quantity":650,"price":21.95,"orders":1},{"quantity":650,"price":22.0,"orders":1},{"quantity":650,"price":22.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":20.9,"volume":18200,"average_price":23.87,"oi":58500.0,"net_change":-5.95,"total_buy_quantity":88400.0,"total_sell_quantity":98800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1749117595121","oi_day_high":58500.0,"oi_day_low":54600.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":120.1,"high":135.85,"low":95.5,"close":98.25},"depth":{"buy":[{"quantity":125,"price":93.85,"orders":1},{"quantity":125,"price":93.8,"orders":1},{"quantity":125,"price":93.5,"orders":1},{"quantity":125,"price":90.4,"orders":1},{"quantity":125,"price":90.1,"orders":1}],"sell":[{"quantity":125,"price":102.6,"orders":1},{"quantity":125,"price":102.65,"orders":1},{"quantity":125,"price":102.75,"orders":1},{"quantity":125,"price":102.95,"orders":1},{"quantity":125,"price":103.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":98.25,"volume":8000,"average_price":109.11,"oi":4625.0,"net_change":-40.35,"total_buy_quantity":12125.0,"total_sell_quantity":9375.0,"lower_circuit_limit":3.0,"upper_circuit_limit":274.2,"last_trade_time":"1749117571053","oi_day_high":6250.0,"oi_day_low":4125.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":401.0,"high":473.5,"low":387.2,"close":465.45},"depth":{"buy":[{"quantity":375,"price":467.3,"orders":1},{"quantity":375,"price":467.25,"orders":1},{"quantity":375,"price":467.2,"orders":1},{"quantity":1875,"price":467.15,"orders":5},{"quantity":7500,"price":467.1,"orders":2}],"sell":[{"quantity":375,"price":476.15,"orders":1},{"quantity":375,"price":476.25,"orders":1},{"quantity":375,"price":476.35,"orders":1},{"quantity":3750,"price":480.0,"orders":1},{"quantity":3750,"price":483.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":465.45,"volume":20625,"average_price":431.12,"oi":232500.0,"net_change":90.0,"total_buy_quantity":39750.0,"total_sell_quantity":30750.0,"lower_circuit_limit":124.85,"upper_circuit_limit":626.05,"last_trade_time":"1749116772223","oi_day_high":246375.0,"oi_day_low":232500.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":15.0,"high":15.25,"low":13.55,"close":14.35},"depth":{"buy":[{"quantity":4425,"price":14.4,"orders":1},{"quantity":4425,"price":14.35,"orders":1},{"quantity":17700,"price":13.95,"orders":1},{"quantity":8850,"price":13.9,"orders":2},{"quantity":22125,"price":13.85,"orders":1}],"sell":[{"quantity":4425,"price":14.7,"orders":1},{"quantity":26550,"price":14.75,"orders":6},{"quantity":4425,"price":14.85,"orders":1},{"quantity":4425,"price":14.95,"orders":1},{"quantity":17700,"price":15.0,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":14.35,"volume":119475,"average_price":14.3,"oi":1026600.0,"net_change":-0.55,"total_buy_quantity":393825.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1749116095935","oi_day_high":1035450.0,"oi_day_low":1022175.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":35.35,"high":37.3,"low":27.75,"close":31.5},"depth":{"buy":[{"quantity":250,"price":31.2,"orders":1},{"quantity":250,"price":30.9,"orders":1},{"quantity":250,"price":30.85,"orders":1},{"quantity":750,"price":30.75,"orders":1},{"quantity":1000,"price":30.7,"orders":2}],"sell":[{"quantity":250,"price":31.5,"orders":1},{"quantity":250,"price":31.75,"orders":1},{"quantity":250,"price":31.8,"orders":1},{"quantity":750,"price":31.85,"orders":1},{"quantity":250,"price":31.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":31.5,"volume":115500,"average_price":31.56,"oi":81000.0,"net_change":-4.3,"total_buy_quantity":43500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1749117495001","oi_day_high":83500.0,"oi_day_low":44750.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":5.8,"high":8.55,"low":5.8,"close":7.95},"depth":{"buy":[{"quantity":14550,"price":7.8,"orders":6},{"quantity":19400,"price":7.75,"orders":6},{"quantity":7275,"price":7.7,"orders":2},{"quantity":9700,"price":7.65,"orders":2},{"quantity":2425,"price":7.6,"orders":1}],"sell":[{"quantity":12125,"price":7.95,"orders":4},{"quantity":24250,"price":8.0,"orders":7},{"quantity":7275,"price":8.05,"orders":2},{"quantity":16975,"price":8.1,"orders":5},{"quantity":4850,"price":8.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":7.95,"volume":6743925,"average_price":8.01,"oi":3778150.0,"net_change":2.05,"total_buy_quantity":548050.0,"total_sell_quantity":906950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1749117591188","oi_day_high":3816950.0,"oi_day_low":2221300.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":32.25,"high":37.3,"low":30.35,"close":34.25},"depth":{"buy":[{"quantity":750,"price":35.35,"orders":2},{"quantity":2250,"price":34.3,"orders":2},{"quantity":1125,"price":34.25,"orders":2},{"quantity":1875,"price":33.95,"orders":1},{"quantity":375,"price":33.75,"orders":1}],"sell":[{"quantity":375,"price":35.9,"orders":1},{"quantity":375,"price":35.95,"orders":1},{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":36.15,"orders":1},{"quantity":375,"price":36.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":34.25,"volume":44625,"average_price":33.48,"oi":117000.0,"net_change":-0.5,"total_buy_quantity":81750.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1749117578698","oi_day_high":124875.0,"oi_day_low":116250.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":135.5,"high":141.0,"low":108.65,"close":112.05},"depth":{"buy":[{"quantity":125,"price":111.9,"orders":1},{"quantity":125,"price":111.85,"orders":1},{"quantity":125,"price":111.8,"orders":1},{"quantity":125,"price":111.65,"orders":1},{"quantity":125,"price":111.55,"orders":1}],"sell":[{"quantity":125,"price":113.4,"orders":1},{"quantity":125,"price":113.45,"orders":1},{"quantity":125,"price":113.6,"orders":1},{"quantity":125,"price":113.65,"orders":1},{"quantity":125,"price":113.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":112.05,"volume":95875,"average_price":122.84,"oi":60250.0,"net_change":-27.95,"total_buy_quantity":12875.0,"total_sell_quantity":18500.0,"lower_circuit_limit":13.75,"upper_circuit_limit":266.25,"last_trade_time":"1749117593721","oi_day_high":61500.0,"oi_day_low":51875.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":11.0,"high":13.85,"low":10.45,"close":10.8},"depth":{"buy":[{"quantity":1000,"price":10.75,"orders":1},{"quantity":6000,"price":10.7,"orders":4},{"quantity":6000,"price":10.65,"orders":4},{"quantity":7000,"price":10.6,"orders":5},{"quantity":6000,"price":10.55,"orders":5}],"sell":[{"quantity":8000,"price":10.8,"orders":4},{"quantity":13000,"price":10.85,"orders":3},{"quantity":4000,"price":10.9,"orders":3},{"quantity":3000,"price":10.95,"orders":2},{"quantity":3000,"price":11.0,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":10.8,"volume":7290000,"average_price":11.78,"oi":5827000.0,"net_change":0.45,"total_buy_quantity":253000.0,"total_sell_quantity":894000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1749117598127","oi_day_high":5850000.0,"oi_day_low":4161000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":19.45,"high":24.35,"low":12.8,"close":13.1},"depth":{"buy":[{"quantity":350,"price":13.05,"orders":1},{"quantity":1050,"price":11.5,"orders":1},{"quantity":10500,"price":11.45,"orders":1},{"quantity":1050,"price":11.05,"orders":1},{"quantity":350,"price":11.0,"orders":1}],"sell":[{"quantity":700,"price":14.35,"orders":2},{"quantity":1050,"price":14.45,"orders":1},{"quantity":350,"price":14.5,"orders":1},{"quantity":1050,"price":16.45,"orders":1},{"quantity":7000,"price":16.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":13.1,"volume":89600,"average_price":16.77,"oi":35700.0,"net_change":-7.75,"total_buy_quantity":103950.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1749117363132","oi_day_high":42000.0,"oi_day_low":31850.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":115.0,"high":124.0,"low":87.65,"close":111.15},"depth":{"buy":[{"quantity":150,"price":106.55,"orders":1},{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":106.35,"orders":1},{"quantity":150,"price":105.55,"orders":1},{"quantity":150,"price":105.4,"orders":1}],"sell":[{"quantity":150,"price":110.75,"orders":1},{"quantity":150,"price":110.9,"orders":1},{"quantity":300,"price":110.95,"orders":1},{"quantity":150,"price":112.2,"orders":1},{"quantity":150,"price":120.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":111.15,"volume":11550,"average_price":105.16,"oi":4650.0,"net_change":-5.4,"total_buy_quantity":20400.0,"total_sell_quantity":15150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.6,"last_trade_time":"1749117493001","oi_day_high":4950.0,"oi_day_low":3600.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":52.9,"high":63.35,"low":43.5,"close":60.9},"depth":{"buy":[{"quantity":250,"price":58.7,"orders":1},{"quantity":250,"price":58.6,"orders":1},{"quantity":500,"price":58.55,"orders":1},{"quantity":250,"price":58.4,"orders":1},{"quantity":750,"price":52.15,"orders":1}],"sell":[{"quantity":250,"price":60.75,"orders":1},{"quantity":250,"price":60.8,"orders":1},{"quantity":250,"price":61.0,"orders":1},{"quantity":250,"price":61.05,"orders":1},{"quantity":500,"price":61.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":60.9,"volume":179500,"average_price":51.02,"oi":54750.0,"net_change":-4.65,"total_buy_quantity":23250.0,"total_sell_quantity":36250.0,"lower_circuit_limit":5.2,"upper_circuit_limit":125.9,"last_trade_time":"1749117540004","oi_day_high":60750.0,"oi_day_low":49000.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":88.25,"high":94.6,"low":88.25,"close":94.6},"depth":{"buy":[{"quantity":300,"price":93.55,"orders":1},{"quantity":300,"price":93.5,"orders":1},{"quantity":600,"price":90.75,"orders":1},{"quantity":300,"price":90.7,"orders":1},{"quantity":1200,"price":88.35,"orders":1}],"sell":[{"quantity":300,"price":95.5,"orders":1},{"quantity":300,"price":95.55,"orders":1},{"quantity":300,"price":96.65,"orders":1},{"quantity":600,"price":96.8,"orders":1},{"quantity":300,"price":96.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":94.6,"volume":1500,"average_price":92.22,"oi":7500.0,"net_change":4.25,"total_buy_quantity":28500.0,"total_sell_quantity":28800.0,"lower_circuit_limit":40.95,"upper_circuit_limit":174.05,"last_trade_time":"1749117519712","oi_day_high":7500.0,"oi_day_low":6900.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":7.9,"high":12.15,"low":7.7,"close":11.9},"depth":{"buy":[{"quantity":2500,"price":11.6,"orders":1},{"quantity":5000,"price":11.55,"orders":2},{"quantity":2500,"price":11.45,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":2500,"price":11.25,"orders":1}],"sell":[{"quantity":5000,"price":11.95,"orders":2},{"quantity":2500,"price":12.05,"orders":1},{"quantity":2500,"price":12.1,"orders":1},{"quantity":2500,"price":12.2,"orders":1},{"quantity":2500,"price":12.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":11.9,"volume":327500,"average_price":9.87,"oi":385000.0,"net_change":4.15,"total_buy_quantity":245000.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749117261555","oi_day_high":385000.0,"oi_day_low":352500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":10.45,"high":11.45,"low":10.25,"close":10.5},"depth":{"buy":[{"quantity":1500,"price":10.65,"orders":1},{"quantity":3000,"price":10.6,"orders":2},{"quantity":1500,"price":10.55,"orders":1},{"quantity":1500,"price":10.5,"orders":1},{"quantity":3000,"price":10.45,"orders":1}],"sell":[{"quantity":3000,"price":10.8,"orders":2},{"quantity":3000,"price":10.85,"orders":2},{"quantity":1500,"price":10.9,"orders":1},{"quantity":4500,"price":10.95,"orders":2},{"quantity":3000,"price":11.0,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":10.5,"volume":115500,"average_price":10.71,"oi":247500.0,"net_change":-0.95,"total_buy_quantity":144000.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1749117426887","oi_day_high":267000.0,"oi_day_low":247500.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":8.1,"high":8.1,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":24125,"price":7.2,"orders":2},{"quantity":57900,"price":7.15,"orders":3},{"quantity":48250,"price":7.0,"orders":1},{"quantity":48250,"price":6.85,"orders":1},{"quantity":188175,"price":4.95,"orders":1}],"sell":[{"quantity":4825,"price":7.95,"orders":1},{"quantity":14475,"price":8.1,"orders":1},{"quantity":19300,"price":8.2,"orders":1},{"quantity":48250,"price":8.3,"orders":1},{"quantity":193000,"price":9.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":8.1,"volume":0,"average_price":0.0,"oi":221950.0,"net_change":0.0,"total_buy_quantity":410125.0,"total_sell_quantity":414950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1748935815000","oi_day_high":236425.0,"oi_day_low":221950.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":18.95,"high":20.35,"low":14.2,"close":15.35},"depth":{"buy":[{"quantity":1125,"price":15.25,"orders":3},{"quantity":750,"price":15.2,"orders":2},{"quantity":2250,"price":15.15,"orders":3},{"quantity":375,"price":15.1,"orders":1},{"quantity":1125,"price":15.05,"orders":2}],"sell":[{"quantity":375,"price":15.45,"orders":1},{"quantity":750,"price":15.5,"orders":2},{"quantity":750,"price":15.55,"orders":2},{"quantity":1500,"price":15.6,"orders":2},{"quantity":1500,"price":15.65,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":15.35,"volume":886125,"average_price":17.56,"oi":776625.0,"net_change":-1.35,"total_buy_quantity":68250.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1749117578817","oi_day_high":777000.0,"oi_day_low":394875.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":3.6,"high":5.1,"low":3.15,"close":3.75},"depth":{"buy":[{"quantity":11600,"price":3.65,"orders":4},{"quantity":11600,"price":3.6,"orders":4},{"quantity":17400,"price":3.55,"orders":5},{"quantity":14500,"price":3.5,"orders":5},{"quantity":5800,"price":3.45,"orders":2}],"sell":[{"quantity":8700,"price":3.8,"orders":3},{"quantity":17400,"price":3.85,"orders":5},{"quantity":17400,"price":3.9,"orders":5},{"quantity":20300,"price":3.95,"orders":6},{"quantity":14500,"price":4.0,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":3.75,"volume":3259600,"average_price":4.08,"oi":893200.0,"net_change":0.35,"total_buy_quantity":606100.0,"total_sell_quantity":713400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1749117576175","oi_day_high":928000.0,"oi_day_low":716300.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":10.0,"high":14.0,"low":9.4,"close":11.8},"depth":{"buy":[{"quantity":3000,"price":11.55,"orders":3},{"quantity":1000,"price":11.5,"orders":1},{"quantity":3000,"price":11.45,"orders":2},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1}],"sell":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":3000,"price":11.95,"orders":2},{"quantity":2000,"price":12.0,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":11.8,"volume":1052000,"average_price":12.25,"oi":1358000.0,"net_change":1.6,"total_buy_quantity":240000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1749117590017","oi_day_high":1363000.0,"oi_day_low":998000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":55.0,"high":59.45,"low":52.5,"close":59.45},"depth":{"buy":[{"quantity":300,"price":56.9,"orders":1},{"quantity":600,"price":56.85,"orders":1},{"quantity":600,"price":56.05,"orders":1},{"quantity":300,"price":55.55,"orders":1},{"quantity":300,"price":54.7,"orders":1}],"sell":[{"quantity":300,"price":59.8,"orders":1},{"quantity":300,"price":59.85,"orders":1},{"quantity":300,"price":59.95,"orders":1},{"quantity":300,"price":60.05,"orders":1},{"quantity":600,"price":61.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":59.45,"volume":1500,"average_price":55.02,"oi":64200.0,"net_change":-3.6,"total_buy_quantity":12900.0,"total_sell_quantity":24000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":120.3,"last_trade_time":"1749112990343","oi_day_high":64500.0,"oi_day_low":64200.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":50.0,"high":52.75,"low":35.25,"close":39.6},"depth":{"buy":[{"quantity":125,"price":35.7,"orders":1},{"quantity":250,"price":35.65,"orders":1},{"quantity":375,"price":34.05,"orders":1},{"quantity":3750,"price":34.0,"orders":1},{"quantity":5375,"price":30.05,"orders":2}],"sell":[{"quantity":500,"price":46.4,"orders":2},{"quantity":2500,"price":46.45,"orders":1},{"quantity":375,"price":57.55,"orders":1},{"quantity":500,"price":57.6,"orders":1},{"quantity":375,"price":58.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":39.6,"volume":20500,"average_price":42.28,"oi":20250.0,"net_change":-18.45,"total_buy_quantity":20625.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.3,"last_trade_time":"1749117320488","oi_day_high":23875.0,"oi_day_low":20250.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":12.5,"high":13.95,"low":9.8,"close":13.8},"depth":{"buy":[{"quantity":13250,"price":13.5,"orders":2},{"quantity":7950,"price":13.25,"orders":2},{"quantity":2650,"price":13.2,"orders":1},{"quantity":7950,"price":13.05,"orders":2},{"quantity":2650,"price":13.0,"orders":1}],"sell":[{"quantity":5300,"price":13.7,"orders":2},{"quantity":2650,"price":13.85,"orders":1},{"quantity":2650,"price":13.9,"orders":1},{"quantity":7950,"price":13.95,"orders":2},{"quantity":23850,"price":14.0,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":13.8,"volume":2337300,"average_price":12.04,"oi":1881500.0,"net_change":1.3,"total_buy_quantity":318000.0,"total_sell_quantity":458450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749117597086","oi_day_high":1998100.0,"oi_day_low":1658900.0},"NSE_FO:BAJFINANCE25JUN9200PE":{"ohlc":{"open":312.9,"high":376.0,"low":305.2,"close":326.45},"depth":{"buy":[{"quantity":125,"price":325.6,"orders":1},{"quantity":250,"price":325.55,"orders":1},{"quantity":125,"price":325.15,"orders":1},{"quantity":125,"price":324.7,"orders":1},{"quantity":125,"price":324.45,"orders":1}],"sell":[{"quantity":125,"price":332.4,"orders":1},{"quantity":250,"price":332.45,"orders":1},{"quantity":375,"price":334.9,"orders":1},{"quantity":125,"price":334.95,"orders":1},{"quantity":125,"price":335.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN9200PE","last_price":326.45,"volume":64250,"average_price":335.92,"oi":122125.0,"net_change":28.55,"total_buy_quantity":9000.0,"total_sell_quantity":15250.0,"lower_circuit_limit":36.6,"upper_circuit_limit":559.2,"last_trade_time":"1749117540005","oi_day_high":124375.0,"oi_day_low":120000.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":11.85,"high":13.1,"low":10.25,"close":11.4},"depth":{"buy":[{"quantity":2700,"price":11.4,"orders":4},{"quantity":2700,"price":11.35,"orders":4},{"quantity":2025,"price":11.3,"orders":3},{"quantity":2700,"price":11.25,"orders":3},{"quantity":2700,"price":11.2,"orders":4}],"sell":[{"quantity":675,"price":11.55,"orders":1},{"quantity":2700,"price":11.6,"orders":3},{"quantity":3375,"price":11.65,"orders":4},{"quantity":675,"price":11.7,"orders":1},{"quantity":2025,"price":11.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":11.4,"volume":457650,"average_price":11.65,"oi":359100.0,"net_change":-0.45,"total_buy_quantity":369900.0,"total_sell_quantity":130275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1749117543037","oi_day_high":376650.0,"oi_day_low":353700.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":30.55,"high":32.2,"low":24.85,"close":27.75},"depth":{"buy":[{"quantity":200,"price":27.5,"orders":1},{"quantity":200,"price":27.45,"orders":1},{"quantity":200,"price":27.35,"orders":1},{"quantity":200,"price":27.0,"orders":1},{"quantity":200,"price":26.95,"orders":1}],"sell":[{"quantity":200,"price":27.8,"orders":1},{"quantity":400,"price":28.0,"orders":2},{"quantity":200,"price":28.1,"orders":1},{"quantity":200,"price":28.25,"orders":1},{"quantity":200,"price":28.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":27.75,"volume":146200,"average_price":28.4,"oi":136600.0,"net_change":-3.05,"total_buy_quantity":53200.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.5,"last_trade_time":"1749117598130","oi_day_high":143200.0,"oi_day_low":131600.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":4.8,"high":8.7,"low":4.5,"close":5.9},"depth":{"buy":[{"quantity":33750,"price":5.85,"orders":5},{"quantity":26250,"price":5.8,"orders":4},{"quantity":18750,"price":5.75,"orders":3},{"quantity":15000,"price":5.7,"orders":4},{"quantity":11250,"price":5.65,"orders":2}],"sell":[{"quantity":22500,"price":6.05,"orders":4},{"quantity":15000,"price":6.1,"orders":3},{"quantity":26250,"price":6.15,"orders":5},{"quantity":11250,"price":6.2,"orders":2},{"quantity":11250,"price":6.25,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":5.9,"volume":6423750,"average_price":6.58,"oi":3738750.0,"net_change":0.85,"total_buy_quantity":675000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749117585967","oi_day_high":3776250.0,"oi_day_low":3397500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":9.3,"high":10.05,"low":8.35,"close":8.35},"depth":{"buy":[{"quantity":6000,"price":8.3,"orders":5},{"quantity":3600,"price":8.25,"orders":3},{"quantity":1200,"price":8.2,"orders":1},{"quantity":3600,"price":8.15,"orders":2},{"quantity":3600,"price":8.1,"orders":1}],"sell":[{"quantity":2400,"price":8.4,"orders":2},{"quantity":4800,"price":8.45,"orders":3},{"quantity":4800,"price":8.5,"orders":2},{"quantity":6000,"price":8.55,"orders":2},{"quantity":3600,"price":8.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":8.35,"volume":482400,"average_price":9.02,"oi":332400.0,"net_change":-1.7,"total_buy_quantity":368400.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1749117539621","oi_day_high":337200.0,"oi_day_low":304800.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":50.4,"high":50.45,"low":33.8,"close":40.05},"depth":{"buy":[{"quantity":350,"price":39.95,"orders":1},{"quantity":700,"price":39.9,"orders":2},{"quantity":700,"price":39.85,"orders":2},{"quantity":350,"price":39.8,"orders":1},{"quantity":350,"price":39.75,"orders":1}],"sell":[{"quantity":350,"price":40.25,"orders":1},{"quantity":1050,"price":40.3,"orders":3},{"quantity":350,"price":40.35,"orders":1},{"quantity":350,"price":40.4,"orders":1},{"quantity":1050,"price":40.45,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":40.05,"volume":233100,"average_price":40.3,"oi":523950.0,"net_change":-12.45,"total_buy_quantity":56350.0,"total_sell_quantity":63350.0,"lower_circuit_limit":12.65,"upper_circuit_limit":92.35,"last_trade_time":"1749117532416","oi_day_high":533400.0,"oi_day_low":505400.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":90.0,"high":133.15,"low":90.0,"close":101.6},"depth":{"buy":[{"quantity":350,"price":100.85,"orders":1},{"quantity":350,"price":100.8,"orders":1},{"quantity":350,"price":100.75,"orders":1},{"quantity":350,"price":100.7,"orders":1},{"quantity":350,"price":100.45,"orders":1}],"sell":[{"quantity":1050,"price":103.3,"orders":3},{"quantity":350,"price":103.35,"orders":1},{"quantity":350,"price":103.8,"orders":1},{"quantity":700,"price":107.45,"orders":1},{"quantity":700,"price":107.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":101.6,"volume":23800,"average_price":108.71,"oi":47950.0,"net_change":17.75,"total_buy_quantity":51450.0,"total_sell_quantity":38150.0,"lower_circuit_limit":28.4,"upper_circuit_limit":212.85,"last_trade_time":"1749116683856","oi_day_high":51800.0,"oi_day_low":47950.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":13.6,"high":17.85,"low":12.35,"close":14.2},"depth":{"buy":[{"quantity":1000,"price":14.05,"orders":1},{"quantity":2000,"price":14.0,"orders":2},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":2000,"price":13.85,"orders":2}],"sell":[{"quantity":1000,"price":14.25,"orders":1},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.4,"orders":1},{"quantity":1000,"price":14.5,"orders":1},{"quantity":1000,"price":14.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":14.2,"volume":937000,"average_price":15.66,"oi":312000.0,"net_change":1.85,"total_buy_quantity":496000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1749117589583","oi_day_high":333000.0,"oi_day_low":241000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":52.25,"high":60.2,"low":49.0,"close":55.95},"depth":{"buy":[{"quantity":550,"price":55.75,"orders":1},{"quantity":1100,"price":55.7,"orders":2},{"quantity":1100,"price":55.65,"orders":2},{"quantity":1100,"price":55.6,"orders":2},{"quantity":550,"price":55.55,"orders":1}],"sell":[{"quantity":550,"price":56.1,"orders":1},{"quantity":1100,"price":56.15,"orders":2},{"quantity":1100,"price":56.2,"orders":2},{"quantity":1650,"price":56.25,"orders":3},{"quantity":550,"price":56.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":55.95,"volume":1395350,"average_price":55.86,"oi":1090100.0,"net_change":6.25,"total_buy_quantity":57200.0,"total_sell_quantity":123750.0,"lower_circuit_limit":4.55,"upper_circuit_limit":94.85,"last_trade_time":"1749117599022","oi_day_high":1302400.0,"oi_day_low":1090100.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":29.55,"high":29.55,"low":21.7,"close":25.9},"depth":{"buy":[{"quantity":1100,"price":25.65,"orders":1},{"quantity":1100,"price":25.6,"orders":1},{"quantity":3300,"price":25.55,"orders":2},{"quantity":1100,"price":25.5,"orders":1},{"quantity":1100,"price":25.45,"orders":1}],"sell":[{"quantity":2200,"price":25.85,"orders":2},{"quantity":1100,"price":25.95,"orders":1},{"quantity":1100,"price":26.1,"orders":1},{"quantity":2200,"price":26.15,"orders":2},{"quantity":1100,"price":26.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":25.9,"volume":110000,"average_price":25.54,"oi":253000.0,"net_change":-1.45,"total_buy_quantity":115500.0,"total_sell_quantity":110000.0,"lower_circuit_limit":6.1,"upper_circuit_limit":48.6,"last_trade_time":"1749117505180","oi_day_high":258500.0,"oi_day_low":240900.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":50.5,"high":58.4,"low":26.65,"close":38.55},"depth":{"buy":[{"quantity":150,"price":37.6,"orders":1},{"quantity":300,"price":37.55,"orders":2},{"quantity":300,"price":37.5,"orders":2},{"quantity":150,"price":37.35,"orders":1},{"quantity":150,"price":37.3,"orders":1}],"sell":[{"quantity":150,"price":38.9,"orders":1},{"quantity":150,"price":38.95,"orders":1},{"quantity":150,"price":39.05,"orders":1},{"quantity":300,"price":39.1,"orders":2},{"quantity":150,"price":39.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":38.55,"volume":453900,"average_price":38.21,"oi":114000.0,"net_change":-27.45,"total_buy_quantity":30300.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.35,"last_trade_time":"1749117593713","oi_day_high":116100.0,"oi_day_low":91800.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":2.2,"high":2.45,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":25600,"price":2.1,"orders":4},{"quantity":32000,"price":2.05,"orders":4},{"quantity":25600,"price":2.0,"orders":3},{"quantity":32000,"price":1.95,"orders":3},{"quantity":25600,"price":1.9,"orders":2}],"sell":[{"quantity":51200,"price":2.2,"orders":5},{"quantity":70400,"price":2.25,"orders":5},{"quantity":44800,"price":2.3,"orders":4},{"quantity":38400,"price":2.35,"orders":3},{"quantity":38400,"price":2.4,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":2.2,"volume":812800,"average_price":2.04,"oi":729600.0,"net_change":-0.4,"total_buy_quantity":992000.0,"total_sell_quantity":1120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749117299364","oi_day_high":729600.0,"oi_day_low":627200.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":343.3,"high":367.4,"low":275.6,"close":277.85},"depth":{"buy":[{"quantity":50,"price":274.3,"orders":1},{"quantity":50,"price":274.25,"orders":1},{"quantity":50,"price":273.7,"orders":1},{"quantity":150,"price":273.65,"orders":1},{"quantity":50,"price":265.05,"orders":1}],"sell":[{"quantity":50,"price":279.85,"orders":1},{"quantity":150,"price":280.0,"orders":1},{"quantity":50,"price":280.2,"orders":1},{"quantity":50,"price":281.0,"orders":1},{"quantity":50,"price":284.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":277.85,"volume":21900,"average_price":300.05,"oi":15300.0,"net_change":-67.65,"total_buy_quantity":2950.0,"total_sell_quantity":5300.0,"lower_circuit_limit":51.25,"upper_circuit_limit":639.75,"last_trade_time":"1749117540004","oi_day_high":15550.0,"oi_day_low":13750.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":4.85,"high":5.6,"low":4.2,"close":5.45},"depth":{"buy":[{"quantity":16200,"price":5.3,"orders":6},{"quantity":19800,"price":5.25,"orders":7},{"quantity":12600,"price":5.2,"orders":5},{"quantity":9000,"price":5.15,"orders":4},{"quantity":10800,"price":5.1,"orders":4}],"sell":[{"quantity":3600,"price":5.45,"orders":2},{"quantity":5400,"price":5.5,"orders":3},{"quantity":14400,"price":5.55,"orders":6},{"quantity":7200,"price":5.6,"orders":3},{"quantity":16200,"price":5.65,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":5.45,"volume":864000,"average_price":4.95,"oi":1051200.0,"net_change":0.7,"total_buy_quantity":471600.0,"total_sell_quantity":473400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1749117580857","oi_day_high":1063800.0,"oi_day_low":977400.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":9.5,"high":10.5,"low":6.85,"close":7.3},"depth":{"buy":[{"quantity":10125,"price":7.3,"orders":5},{"quantity":8100,"price":7.25,"orders":3},{"quantity":2025,"price":7.2,"orders":1},{"quantity":8100,"price":7.15,"orders":3},{"quantity":2025,"price":7.1,"orders":1}],"sell":[{"quantity":8100,"price":7.45,"orders":4},{"quantity":8100,"price":7.5,"orders":4},{"quantity":10125,"price":7.55,"orders":4},{"quantity":2025,"price":7.6,"orders":1},{"quantity":14175,"price":7.65,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":7.3,"volume":405000,"average_price":8.56,"oi":409050.0,"net_change":-2.4,"total_buy_quantity":386775.0,"total_sell_quantity":279450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1749117561217","oi_day_high":433350.0,"oi_day_low":390825.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":52.15,"high":52.3,"low":25.5,"close":25.9},"depth":{"buy":[{"quantity":375,"price":26.35,"orders":1},{"quantity":375,"price":26.3,"orders":1},{"quantity":1125,"price":26.2,"orders":1},{"quantity":375,"price":25.35,"orders":1},{"quantity":375,"price":25.3,"orders":1}],"sell":[{"quantity":375,"price":26.6,"orders":1},{"quantity":375,"price":26.75,"orders":1},{"quantity":375,"price":26.8,"orders":1},{"quantity":375,"price":27.0,"orders":1},{"quantity":750,"price":27.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":25.9,"volume":280875,"average_price":31.94,"oi":83250.0,"net_change":-30.9,"total_buy_quantity":111375.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.75,"last_trade_time":"1749117542252","oi_day_high":96375.0,"oi_day_low":52125.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":12.15,"high":13.5,"low":9.3,"close":10.45},"depth":{"buy":[{"quantity":2750,"price":10.4,"orders":1},{"quantity":8250,"price":10.35,"orders":2},{"quantity":5500,"price":10.3,"orders":2},{"quantity":2750,"price":10.25,"orders":1},{"quantity":2750,"price":10.2,"orders":1}],"sell":[{"quantity":2750,"price":10.55,"orders":1},{"quantity":5500,"price":10.6,"orders":2},{"quantity":11000,"price":10.65,"orders":3},{"quantity":2750,"price":10.7,"orders":1},{"quantity":8250,"price":10.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":10.45,"volume":209000,"average_price":11.49,"oi":286000.0,"net_change":0.5,"total_buy_quantity":299750.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1749117494854","oi_day_high":288750.0,"oi_day_low":261250.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":8.6,"high":10.4,"low":6.65,"close":7.45},"depth":{"buy":[{"quantity":2150,"price":7.4,"orders":2},{"quantity":2150,"price":7.35,"orders":2},{"quantity":3225,"price":7.3,"orders":3},{"quantity":8600,"price":7.25,"orders":5},{"quantity":4300,"price":7.2,"orders":2}],"sell":[{"quantity":1075,"price":7.55,"orders":1},{"quantity":4300,"price":7.6,"orders":4},{"quantity":5375,"price":7.65,"orders":5},{"quantity":2150,"price":7.7,"orders":2},{"quantity":3225,"price":7.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":7.45,"volume":700900,"average_price":9.09,"oi":359050.0,"net_change":-1.65,"total_buy_quantity":175225.0,"total_sell_quantity":306375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1749117590371","oi_day_high":367650.0,"oi_day_low":322500.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":6.95,"high":8.55,"low":6.3,"close":7.4},"depth":{"buy":[{"quantity":16000,"price":7.3,"orders":8},{"quantity":22400,"price":7.25,"orders":7},{"quantity":27200,"price":7.2,"orders":8},{"quantity":38400,"price":7.15,"orders":10},{"quantity":16000,"price":7.1,"orders":5}],"sell":[{"quantity":14400,"price":7.4,"orders":5},{"quantity":32000,"price":7.45,"orders":11},{"quantity":32000,"price":7.5,"orders":8},{"quantity":27200,"price":7.55,"orders":6},{"quantity":25600,"price":7.6,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":7.4,"volume":8532800,"average_price":7.36,"oi":6910400.0,"net_change":0.55,"total_buy_quantity":604800.0,"total_sell_quantity":1571200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749117599990","oi_day_high":7531200.0,"oi_day_low":6753600.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":12.4,"high":12.4,"low":9.55,"close":10.25},"depth":{"buy":[{"quantity":5000,"price":10.15,"orders":1},{"quantity":5000,"price":10.1,"orders":1},{"quantity":5000,"price":10.05,"orders":1},{"quantity":15000,"price":10.0,"orders":3},{"quantity":5000,"price":9.95,"orders":1}],"sell":[{"quantity":5000,"price":10.25,"orders":1},{"quantity":5000,"price":10.3,"orders":1},{"quantity":10000,"price":10.35,"orders":2},{"quantity":5000,"price":10.4,"orders":1},{"quantity":5000,"price":10.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":10.25,"volume":700000,"average_price":10.77,"oi":1470000.0,"net_change":-2.35,"total_buy_quantity":535000.0,"total_sell_quantity":505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1749117592367","oi_day_high":1620000.0,"oi_day_low":1465000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.8,"close":3.0},"depth":{"buy":[{"quantity":14175,"price":2.9,"orders":3},{"quantity":14175,"price":2.85,"orders":3},{"quantity":4725,"price":2.8,"orders":1},{"quantity":4725,"price":2.75,"orders":1},{"quantity":18900,"price":2.7,"orders":4}],"sell":[{"quantity":56700,"price":3.0,"orders":4},{"quantity":37800,"price":3.05,"orders":5},{"quantity":28350,"price":3.1,"orders":4},{"quantity":23625,"price":3.15,"orders":3},{"quantity":18900,"price":3.2,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":3.0,"volume":1285200,"average_price":3.07,"oi":491400.0,"net_change":-3.3,"total_buy_quantity":652050.0,"total_sell_quantity":888300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1749117216140","oi_day_high":538650.0,"oi_day_low":321300.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":52.3,"high":60.7,"low":51.45,"close":52.7},"depth":{"buy":[{"quantity":300,"price":51.65,"orders":1},{"quantity":300,"price":51.6,"orders":1},{"quantity":900,"price":51.2,"orders":1},{"quantity":600,"price":51.05,"orders":1},{"quantity":900,"price":50.6,"orders":1}],"sell":[{"quantity":600,"price":52.7,"orders":2},{"quantity":900,"price":53.25,"orders":1},{"quantity":900,"price":53.35,"orders":1},{"quantity":900,"price":53.4,"orders":1},{"quantity":900,"price":53.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":52.7,"volume":8400,"average_price":54.38,"oi":71400.0,"net_change":0.0,"total_buy_quantity":18600.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.45,"upper_circuit_limit":104.95,"last_trade_time":"1749117580536","oi_day_high":73800.0,"oi_day_low":71400.0},"NSE_FO:CANBK25JUN111CE":{"ohlc":{"open":7.7,"high":7.7,"low":7.2,"close":7.3},"depth":{"buy":[{"quantity":6750,"price":7.15,"orders":1},{"quantity":6750,"price":7.1,"orders":1},{"quantity":13500,"price":7.05,"orders":2},{"quantity":6750,"price":6.9,"orders":1},{"quantity":54000,"price":6.75,"orders":2}],"sell":[{"quantity":6750,"price":7.3,"orders":1},{"quantity":13500,"price":7.35,"orders":1},{"quantity":20250,"price":7.45,"orders":3},{"quantity":6750,"price":7.5,"orders":1},{"quantity":6750,"price":7.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN111CE","last_price":7.3,"volume":101250,"average_price":7.49,"oi":1289250.0,"net_change":-0.65,"total_buy_quantity":560250.0,"total_sell_quantity":702000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749109950140","oi_day_high":1309500.0,"oi_day_low":1289250.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":18.45,"high":18.7,"low":12.75,"close":13.6},"depth":{"buy":[{"quantity":2325,"price":13.25,"orders":2},{"quantity":1550,"price":13.2,"orders":2},{"quantity":1550,"price":13.15,"orders":2},{"quantity":1550,"price":13.0,"orders":2},{"quantity":1550,"price":12.95,"orders":1}],"sell":[{"quantity":775,"price":13.5,"orders":1},{"quantity":1550,"price":13.55,"orders":2},{"quantity":775,"price":13.6,"orders":1},{"quantity":3100,"price":13.65,"orders":2},{"quantity":1550,"price":13.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":13.6,"volume":204600,"average_price":15.84,"oi":242575.0,"net_change":-3.9,"total_buy_quantity":137950.0,"total_sell_quantity":138725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1749117591234","oi_day_high":246450.0,"oi_day_low":221650.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":45.1,"high":60.9,"low":43.7,"close":47.85},"depth":{"buy":[{"quantity":175,"price":47.7,"orders":1},{"quantity":175,"price":47.65,"orders":1},{"quantity":175,"price":47.45,"orders":1},{"quantity":175,"price":47.4,"orders":1},{"quantity":175,"price":47.35,"orders":1}],"sell":[{"quantity":175,"price":48.5,"orders":1},{"quantity":175,"price":50.3,"orders":1},{"quantity":175,"price":50.35,"orders":1},{"quantity":175,"price":50.6,"orders":1},{"quantity":175,"price":50.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":47.85,"volume":83825,"average_price":51.74,"oi":50925.0,"net_change":-2.55,"total_buy_quantity":26425.0,"total_sell_quantity":28175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.75,"last_trade_time":"1749117575006","oi_day_high":51800.0,"oi_day_low":46725.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":32.2,"high":39.95,"low":28.55,"close":39.6},"depth":{"buy":[{"quantity":500,"price":39.8,"orders":1},{"quantity":500,"price":39.6,"orders":1},{"quantity":1500,"price":39.55,"orders":1},{"quantity":500,"price":39.5,"orders":1},{"quantity":1500,"price":39.35,"orders":1}],"sell":[{"quantity":500,"price":40.35,"orders":1},{"quantity":2000,"price":40.4,"orders":2},{"quantity":500,"price":40.45,"orders":1},{"quantity":1500,"price":40.5,"orders":1},{"quantity":1500,"price":40.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":39.6,"volume":53000,"average_price":33.45,"oi":76500.0,"net_change":7.0,"total_buy_quantity":127000.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.45,"upper_circuit_limit":64.75,"last_trade_time":"1749117595110","oi_day_high":78000.0,"oi_day_low":72000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":50.0,"high":62.2,"low":49.15,"close":57.2},"depth":{"buy":[{"quantity":1600,"price":54.4,"orders":2},{"quantity":800,"price":54.35,"orders":1},{"quantity":800,"price":53.7,"orders":1},{"quantity":800,"price":53.65,"orders":1},{"quantity":800,"price":53.55,"orders":1}],"sell":[{"quantity":800,"price":56.55,"orders":1},{"quantity":800,"price":56.6,"orders":1},{"quantity":800,"price":56.75,"orders":1},{"quantity":800,"price":56.85,"orders":1},{"quantity":1600,"price":57.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":57.2,"volume":25600,"average_price":53.95,"oi":45600.0,"net_change":-5.0,"total_buy_quantity":21600.0,"total_sell_quantity":64000.0,"lower_circuit_limit":12.7,"upper_circuit_limit":111.7,"last_trade_time":"1749108175560","oi_day_high":45600.0,"oi_day_low":42400.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":12.85,"high":15.45,"low":12.85,"close":15.45},"depth":{"buy":[{"quantity":2600,"price":11.6,"orders":1},{"quantity":2600,"price":11.55,"orders":1},{"quantity":2600,"price":10.5,"orders":1},{"quantity":2600,"price":10.0,"orders":1},{"quantity":15600,"price":9.6,"orders":1}],"sell":[{"quantity":2600,"price":18.35,"orders":1},{"quantity":2600,"price":18.4,"orders":1},{"quantity":2600,"price":18.45,"orders":1},{"quantity":23400,"price":31.5,"orders":1},{"quantity":2600,"price":31.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":15.45,"volume":13000,"average_price":13.4,"oi":933400.0,"net_change":2.55,"total_buy_quantity":80600.0,"total_sell_quantity":452400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749108989694","oi_day_high":941200.0,"oi_day_low":933400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":31.1,"high":35.3,"low":25.6,"close":26.8},"depth":{"buy":[{"quantity":175,"price":26.65,"orders":1},{"quantity":350,"price":26.6,"orders":2},{"quantity":525,"price":26.55,"orders":3},{"quantity":700,"price":26.5,"orders":4},{"quantity":525,"price":26.45,"orders":3}],"sell":[{"quantity":175,"price":26.75,"orders":1},{"quantity":7350,"price":26.8,"orders":2},{"quantity":175,"price":26.85,"orders":1},{"quantity":525,"price":26.9,"orders":2},{"quantity":525,"price":26.95,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":26.8,"volume":989975,"average_price":30.32,"oi":1247750.0,"net_change":-4.25,"total_buy_quantity":126000.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.55,"last_trade_time":"1749117598242","oi_day_high":1255975.0,"oi_day_low":1195425.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":13.75,"high":17.25,"low":12.35,"close":13.95},"depth":{"buy":[{"quantity":1550,"price":13.65,"orders":1},{"quantity":1550,"price":13.6,"orders":1},{"quantity":1550,"price":13.55,"orders":1},{"quantity":1550,"price":13.5,"orders":1},{"quantity":1550,"price":13.45,"orders":1}],"sell":[{"quantity":1550,"price":13.85,"orders":1},{"quantity":3100,"price":13.9,"orders":2},{"quantity":3100,"price":13.95,"orders":2},{"quantity":3100,"price":14.0,"orders":2},{"quantity":9300,"price":14.05,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":13.95,"volume":296050,"average_price":13.7,"oi":204600.0,"net_change":-1.2,"total_buy_quantity":232500.0,"total_sell_quantity":299150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1749117570241","oi_day_high":204600.0,"oi_day_low":173600.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":6.0,"high":6.85,"low":4.4,"close":4.75},"depth":{"buy":[{"quantity":9000,"price":4.75,"orders":3},{"quantity":18000,"price":4.7,"orders":8},{"quantity":14400,"price":4.65,"orders":5},{"quantity":18000,"price":4.6,"orders":6},{"quantity":14400,"price":4.55,"orders":5}],"sell":[{"quantity":1800,"price":4.8,"orders":1},{"quantity":16200,"price":4.85,"orders":6},{"quantity":9000,"price":4.9,"orders":3},{"quantity":23400,"price":4.95,"orders":6},{"quantity":14400,"price":5.0,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":4.75,"volume":3457800,"average_price":5.56,"oi":2284200.0,"net_change":-1.35,"total_buy_quantity":511200.0,"total_sell_quantity":698400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1749117574873","oi_day_high":2347200.0,"oi_day_low":2199600.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":179.6,"high":207.0,"low":175.85,"close":207.0},"depth":{"buy":[{"quantity":300,"price":202.85,"orders":2},{"quantity":150,"price":202.8,"orders":1},{"quantity":150,"price":202.75,"orders":1},{"quantity":300,"price":202.55,"orders":1},{"quantity":150,"price":201.4,"orders":1}],"sell":[{"quantity":150,"price":206.65,"orders":1},{"quantity":150,"price":206.7,"orders":1},{"quantity":150,"price":206.75,"orders":1},{"quantity":150,"price":206.85,"orders":1},{"quantity":300,"price":206.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":207.0,"volume":5700,"average_price":183.45,"oi":54900.0,"net_change":27.6,"total_buy_quantity":14400.0,"total_sell_quantity":10050.0,"lower_circuit_limit":46.0,"upper_circuit_limit":312.8,"last_trade_time":"1749113549914","oi_day_high":56550.0,"oi_day_low":54750.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":45.7,"high":46.9,"low":39.25,"close":40.65},"depth":{"buy":[{"quantity":550,"price":39.9,"orders":1},{"quantity":550,"price":39.65,"orders":1},{"quantity":550,"price":39.05,"orders":1},{"quantity":550,"price":38.9,"orders":1},{"quantity":550,"price":38.15,"orders":1}],"sell":[{"quantity":1100,"price":40.35,"orders":2},{"quantity":550,"price":40.5,"orders":1},{"quantity":1650,"price":40.75,"orders":2},{"quantity":550,"price":40.95,"orders":1},{"quantity":550,"price":41.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":40.65,"volume":60500,"average_price":42.33,"oi":97900.0,"net_change":-13.8,"total_buy_quantity":45100.0,"total_sell_quantity":62150.0,"lower_circuit_limit":13.85,"upper_circuit_limit":95.05,"last_trade_time":"1749117590565","oi_day_high":103950.0,"oi_day_low":97900.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":2.7,"high":3.15,"low":2.7,"close":3.1},"depth":{"buy":[{"quantity":12450,"price":2.8,"orders":3},{"quantity":16600,"price":2.75,"orders":3},{"quantity":8300,"price":2.7,"orders":2},{"quantity":112050,"price":2.65,"orders":3},{"quantity":20750,"price":2.6,"orders":3}],"sell":[{"quantity":8300,"price":2.95,"orders":2},{"quantity":4150,"price":3.0,"orders":1},{"quantity":4150,"price":3.05,"orders":1},{"quantity":4150,"price":3.15,"orders":1},{"quantity":4150,"price":3.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":3.1,"volume":199200,"average_price":2.89,"oi":311250.0,"net_change":0.4,"total_buy_quantity":717950.0,"total_sell_quantity":705500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1749116321510","oi_day_high":348600.0,"oi_day_low":290500.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":964.4,"high":964.4,"low":810.0,"close":852.85},"depth":{"buy":[{"quantity":25,"price":743.5,"orders":1},{"quantity":25,"price":742.35,"orders":1},{"quantity":25,"price":725.45,"orders":1},{"quantity":25,"price":715.2,"orders":1},{"quantity":250,"price":691.25,"orders":1}],"sell":[{"quantity":75,"price":991.55,"orders":2},{"quantity":25,"price":991.6,"orders":1},{"quantity":75,"price":993.0,"orders":1},{"quantity":100,"price":994.8,"orders":1},{"quantity":125,"price":1065.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":852.85,"volume":425,"average_price":837.85,"oi":650.0,"net_change":-115.0,"total_buy_quantity":800.0,"total_sell_quantity":900.0,"lower_circuit_limit":167.65,"upper_circuit_limit":1768.05,"last_trade_time":"1749106483048","oi_day_high":900.0,"oi_day_low":650.0},"NSE_FO:INDIANB25JUN600PE":{"ohlc":{"open":8.0,"high":8.5,"low":6.9,"close":7.45},"depth":{"buy":[{"quantity":1900,"price":7.5,"orders":2},{"quantity":2850,"price":7.4,"orders":3},{"quantity":1900,"price":7.35,"orders":2},{"quantity":950,"price":7.3,"orders":1},{"quantity":2850,"price":7.25,"orders":2}],"sell":[{"quantity":950,"price":7.75,"orders":1},{"quantity":3800,"price":7.8,"orders":1},{"quantity":950,"price":7.85,"orders":1},{"quantity":3800,"price":7.9,"orders":2},{"quantity":950,"price":7.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN600PE","last_price":7.45,"volume":105450,"average_price":7.83,"oi":435100.0,"net_change":0.05,"total_buy_quantity":250800.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1749117535456","oi_day_high":435100.0,"oi_day_low":408500.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":265.0,"high":265.0,"low":183.0,"close":188.35},"depth":{"buy":[{"quantity":225,"price":183.05,"orders":1},{"quantity":225,"price":178.05,"orders":1},{"quantity":225,"price":168.75,"orders":1},{"quantity":225,"price":153.5,"orders":1},{"quantity":225,"price":148.5,"orders":1}],"sell":[{"quantity":75,"price":195.8,"orders":1},{"quantity":75,"price":195.85,"orders":1},{"quantity":225,"price":196.0,"orders":1},{"quantity":225,"price":202.9,"orders":1},{"quantity":225,"price":206.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":188.35,"volume":4275,"average_price":212.91,"oi":8400.0,"net_change":-83.6,"total_buy_quantity":7575.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":692.8,"last_trade_time":"1749117536821","oi_day_high":8550.0,"oi_day_low":8025.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":11.6,"high":13.25,"low":9.55,"close":11.35},"depth":{"buy":[{"quantity":750,"price":11.4,"orders":1},{"quantity":10500,"price":11.35,"orders":10},{"quantity":11250,"price":11.3,"orders":10},{"quantity":15750,"price":11.25,"orders":8},{"quantity":13500,"price":11.2,"orders":8}],"sell":[{"quantity":3750,"price":11.45,"orders":2},{"quantity":6750,"price":11.5,"orders":6},{"quantity":12750,"price":11.55,"orders":8},{"quantity":11250,"price":11.6,"orders":7},{"quantity":12000,"price":11.65,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":11.35,"volume":6369750,"average_price":11.66,"oi":5849250.0,"net_change":-0.5,"total_buy_quantity":348750.0,"total_sell_quantity":295500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1749117598820","oi_day_high":5867250.0,"oi_day_low":5444250.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":219.6,"high":229.5,"low":145.05,"close":168.0},"depth":{"buy":[{"quantity":125,"price":165.85,"orders":1},{"quantity":125,"price":165.8,"orders":1},{"quantity":250,"price":165.0,"orders":2},{"quantity":125,"price":164.6,"orders":1},{"quantity":125,"price":163.95,"orders":1}],"sell":[{"quantity":250,"price":167.4,"orders":2},{"quantity":125,"price":168.4,"orders":1},{"quantity":125,"price":168.6,"orders":1},{"quantity":125,"price":168.8,"orders":1},{"quantity":125,"price":169.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":168.0,"volume":85125,"average_price":169.58,"oi":78250.0,"net_change":-51.6,"total_buy_quantity":13375.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":451.15,"last_trade_time":"1749117553451","oi_day_high":79750.0,"oi_day_low":73750.0},"NSE_FO:HDFCAMC25JUN4850PE":{"ohlc":{"open":161.0,"high":161.0,"low":102.5,"close":104.0},"depth":{"buy":[{"quantity":150,"price":103.1,"orders":1},{"quantity":150,"price":103.05,"orders":1},{"quantity":150,"price":103.0,"orders":1},{"quantity":150,"price":102.8,"orders":1},{"quantity":450,"price":102.75,"orders":1}],"sell":[{"quantity":750,"price":104.0,"orders":1},{"quantity":150,"price":104.8,"orders":1},{"quantity":150,"price":104.85,"orders":1},{"quantity":150,"price":106.05,"orders":1},{"quantity":150,"price":106.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4850PE","last_price":104.0,"volume":36750,"average_price":123.88,"oi":22650.0,"net_change":-78.15,"total_buy_quantity":21000.0,"total_sell_quantity":27900.0,"lower_circuit_limit":22.45,"upper_circuit_limit":341.85,"last_trade_time":"1749117591835","oi_day_high":22650.0,"oi_day_low":11400.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":77.9,"high":77.9,"low":48.65,"close":55.25},"depth":{"buy":[{"quantity":150,"price":53.95,"orders":1},{"quantity":150,"price":53.9,"orders":1},{"quantity":150,"price":53.85,"orders":1},{"quantity":150,"price":53.8,"orders":1},{"quantity":150,"price":53.75,"orders":1}],"sell":[{"quantity":150,"price":54.4,"orders":1},{"quantity":150,"price":54.6,"orders":1},{"quantity":150,"price":54.65,"orders":1},{"quantity":150,"price":54.7,"orders":1},{"quantity":150,"price":54.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":55.25,"volume":187800,"average_price":55.89,"oi":160350.0,"net_change":-22.6,"total_buy_quantity":22350.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.05,"last_trade_time":"1749117580027","oi_day_high":165000.0,"oi_day_low":154650.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":26.15,"high":46.6,"low":25.85,"close":43.5},"depth":{"buy":[{"quantity":250,"price":40.8,"orders":1},{"quantity":250,"price":40.75,"orders":1},{"quantity":250,"price":40.65,"orders":1},{"quantity":250,"price":39.75,"orders":1},{"quantity":250,"price":39.55,"orders":1}],"sell":[{"quantity":250,"price":42.5,"orders":1},{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.85,"orders":1},{"quantity":250,"price":44.75,"orders":1},{"quantity":250,"price":44.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":43.5,"volume":7000,"average_price":34.41,"oi":12500.0,"net_change":14.0,"total_buy_quantity":68250.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.7,"last_trade_time":"1749116416055","oi_day_high":12750.0,"oi_day_low":12000.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.4,"high":1.75,"low":1.4,"close":1.75},"depth":{"buy":[{"quantity":61500,"price":1.65,"orders":4},{"quantity":51250,"price":1.6,"orders":3},{"quantity":102500,"price":1.55,"orders":5},{"quantity":41000,"price":1.5,"orders":2},{"quantity":61500,"price":1.45,"orders":3}],"sell":[{"quantity":10250,"price":1.7,"orders":1},{"quantity":41000,"price":1.75,"orders":3},{"quantity":10250,"price":1.8,"orders":1},{"quantity":30750,"price":1.85,"orders":2},{"quantity":10250,"price":1.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.75,"volume":594500,"average_price":1.59,"oi":861000.0,"net_change":0.35,"total_buy_quantity":1424750.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1749116255428","oi_day_high":861000.0,"oi_day_low":717500.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":88.8,"high":93.6,"low":72.2,"close":79.85},"depth":{"buy":[{"quantity":300,"price":79.8,"orders":1},{"quantity":600,"price":78.9,"orders":1},{"quantity":300,"price":78.85,"orders":1},{"quantity":300,"price":75.95,"orders":1},{"quantity":2100,"price":75.9,"orders":2}],"sell":[{"quantity":300,"price":80.25,"orders":1},{"quantity":300,"price":80.3,"orders":1},{"quantity":900,"price":81.15,"orders":2},{"quantity":600,"price":81.75,"orders":1},{"quantity":300,"price":81.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":79.85,"volume":263700,"average_price":79.52,"oi":183900.0,"net_change":-11.5,"total_buy_quantity":10200.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.65,"last_trade_time":"1749117598859","oi_day_high":195900.0,"oi_day_low":161100.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":82.0,"high":96.25,"low":77.55,"close":87.35},"depth":{"buy":[{"quantity":500,"price":85.55,"orders":1},{"quantity":500,"price":85.4,"orders":1},{"quantity":500,"price":84.9,"orders":1},{"quantity":1000,"price":84.85,"orders":1},{"quantity":500,"price":84.6,"orders":1}],"sell":[{"quantity":500,"price":87.15,"orders":1},{"quantity":500,"price":87.2,"orders":1},{"quantity":500,"price":87.3,"orders":1},{"quantity":1000,"price":88.6,"orders":2},{"quantity":500,"price":88.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":87.35,"volume":56000,"average_price":85.98,"oi":92000.0,"net_change":4.6,"total_buy_quantity":39000.0,"total_sell_quantity":32500.0,"lower_circuit_limit":21.6,"upper_circuit_limit":143.9,"last_trade_time":"1749117540877","oi_day_high":94000.0,"oi_day_low":89000.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":9.15,"high":9.25,"low":7.45,"close":8.25},"depth":{"buy":[{"quantity":5400,"price":8.15,"orders":2},{"quantity":5400,"price":8.1,"orders":2},{"quantity":2700,"price":8.05,"orders":1},{"quantity":10800,"price":8.0,"orders":3},{"quantity":5400,"price":7.95,"orders":2}],"sell":[{"quantity":5400,"price":8.3,"orders":2},{"quantity":2700,"price":8.35,"orders":1},{"quantity":2700,"price":8.4,"orders":1},{"quantity":2700,"price":8.45,"orders":1},{"quantity":13500,"price":8.5,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":8.25,"volume":178200,"average_price":8.27,"oi":135000.0,"net_change":-0.95,"total_buy_quantity":307800.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749117483733","oi_day_high":145800.0,"oi_day_low":105300.0},"NSE_FO:BANKBARODA25JUN242.5PE":{"ohlc":{"open":2.35,"high":3.85,"low":2.35,"close":2.95},"depth":{"buy":[{"quantity":29250,"price":3.0,"orders":9},{"quantity":43875,"price":2.95,"orders":5},{"quantity":40950,"price":2.9,"orders":5},{"quantity":11700,"price":2.85,"orders":4},{"quantity":8775,"price":2.8,"orders":3}],"sell":[{"quantity":5850,"price":3.05,"orders":2},{"quantity":23400,"price":3.1,"orders":7},{"quantity":26325,"price":3.15,"orders":5},{"quantity":32175,"price":3.2,"orders":7},{"quantity":26325,"price":3.25,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN242.5PE","last_price":2.95,"volume":713700,"average_price":3.16,"oi":681525.0,"net_change":0.65,"total_buy_quantity":479700.0,"total_sell_quantity":687375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749117597533","oi_day_high":722475.0,"oi_day_low":669825.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":19.8,"high":21.25,"low":13.5,"close":14.7},"depth":{"buy":[{"quantity":1000,"price":14.7,"orders":2},{"quantity":2000,"price":14.65,"orders":3},{"quantity":4000,"price":14.6,"orders":4},{"quantity":3500,"price":14.55,"orders":3},{"quantity":3000,"price":14.5,"orders":4}],"sell":[{"quantity":3500,"price":14.8,"orders":4},{"quantity":3500,"price":14.85,"orders":3},{"quantity":2000,"price":14.9,"orders":2},{"quantity":4000,"price":14.95,"orders":5},{"quantity":5000,"price":15.0,"orders":7}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":14.7,"volume":2703000,"average_price":16.0,"oi":4329500.0,"net_change":-5.1,"total_buy_quantity":490500.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1749117598468","oi_day_high":4363000.0,"oi_day_low":4042000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":28.95,"high":35.2,"low":27.45,"close":33.2},"depth":{"buy":[{"quantity":1050,"price":33.0,"orders":2},{"quantity":1050,"price":32.95,"orders":2},{"quantity":1050,"price":32.9,"orders":2},{"quantity":525,"price":32.85,"orders":1},{"quantity":2625,"price":32.8,"orders":2}],"sell":[{"quantity":525,"price":33.25,"orders":1},{"quantity":525,"price":33.3,"orders":1},{"quantity":525,"price":33.4,"orders":1},{"quantity":525,"price":33.5,"orders":1},{"quantity":2100,"price":33.55,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":33.2,"volume":177975,"average_price":32.27,"oi":112350.0,"net_change":3.65,"total_buy_quantity":88200.0,"total_sell_quantity":81375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1749117397236","oi_day_high":115500.0,"oi_day_low":92925.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":12.05,"high":12.05,"low":4.9,"close":5.0},"depth":{"buy":[{"quantity":1225,"price":4.8,"orders":1},{"quantity":1225,"price":4.7,"orders":1},{"quantity":2450,"price":4.05,"orders":1},{"quantity":37975,"price":4.0,"orders":2},{"quantity":2450,"price":3.55,"orders":1}],"sell":[{"quantity":2450,"price":4.9,"orders":1},{"quantity":6125,"price":4.95,"orders":4},{"quantity":3675,"price":5.0,"orders":2},{"quantity":7350,"price":5.05,"orders":5},{"quantity":6125,"price":5.1,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":5.0,"volume":1331575,"average_price":7.51,"oi":488775.0,"net_change":-7.5,"total_buy_quantity":434875.0,"total_sell_quantity":271950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1749117595376","oi_day_high":488775.0,"oi_day_low":365050.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":8.0,"high":8.4,"low":6.35,"close":7.05},"depth":{"buy":[{"quantity":1355,"price":6.95,"orders":1},{"quantity":1355,"price":6.9,"orders":1},{"quantity":1355,"price":6.85,"orders":1},{"quantity":1355,"price":6.8,"orders":1},{"quantity":1355,"price":6.75,"orders":1}],"sell":[{"quantity":1355,"price":7.05,"orders":1},{"quantity":1355,"price":7.1,"orders":1},{"quantity":8130,"price":7.15,"orders":3},{"quantity":6775,"price":7.2,"orders":3},{"quantity":1355,"price":7.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":7.05,"volume":426825,"average_price":7.31,"oi":876685.0,"net_change":-1.6,"total_buy_quantity":260160.0,"total_sell_quantity":222220.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1749117546684","oi_day_high":876685.0,"oi_day_low":852295.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":16.4,"high":16.5,"low":11.95,"close":12.7},"depth":{"buy":[{"quantity":1550,"price":12.5,"orders":2},{"quantity":775,"price":12.45,"orders":1},{"quantity":775,"price":12.4,"orders":1},{"quantity":1550,"price":12.35,"orders":2},{"quantity":775,"price":12.3,"orders":1}],"sell":[{"quantity":775,"price":12.75,"orders":1},{"quantity":775,"price":12.8,"orders":1},{"quantity":3100,"price":12.9,"orders":2},{"quantity":5425,"price":12.95,"orders":4},{"quantity":775,"price":13.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":12.7,"volume":401450,"average_price":13.49,"oi":306900.0,"net_change":-2.5,"total_buy_quantity":169725.0,"total_sell_quantity":152675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1749117563189","oi_day_high":317750.0,"oi_day_low":265825.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":15.8,"high":15.8,"low":13.0,"close":13.0},"depth":{"buy":[{"quantity":23200,"price":12.4,"orders":4},{"quantity":23200,"price":12.35,"orders":1},{"quantity":87000,"price":12.15,"orders":2},{"quantity":58000,"price":11.75,"orders":1},{"quantity":174000,"price":10.2,"orders":1}],"sell":[{"quantity":23200,"price":13.05,"orders":4},{"quantity":5800,"price":13.1,"orders":1},{"quantity":23200,"price":13.65,"orders":1},{"quantity":58000,"price":14.1,"orders":1},{"quantity":17400,"price":20.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":13.0,"volume":11600,"average_price":14.4,"oi":197200.0,"net_change":3.4,"total_buy_quantity":417600.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1749100592983","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":23.2,"high":24.65,"low":16.75,"close":18.0},"depth":{"buy":[{"quantity":400,"price":17.85,"orders":2},{"quantity":400,"price":17.75,"orders":2},{"quantity":200,"price":17.7,"orders":1},{"quantity":200,"price":17.65,"orders":1},{"quantity":200,"price":17.55,"orders":1}],"sell":[{"quantity":200,"price":17.95,"orders":1},{"quantity":400,"price":18.0,"orders":2},{"quantity":200,"price":18.05,"orders":1},{"quantity":200,"price":18.1,"orders":1},{"quantity":200,"price":18.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":18.0,"volume":583800,"average_price":20.42,"oi":886000.0,"net_change":-5.35,"total_buy_quantity":56600.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.4,"last_trade_time":"1749117595068","oi_day_high":888800.0,"oi_day_low":801800.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":250.0,"high":250.0,"low":211.35,"close":214.75},"depth":{"buy":[{"quantity":100,"price":208.45,"orders":1},{"quantity":200,"price":208.4,"orders":2},{"quantity":100,"price":208.2,"orders":1},{"quantity":100,"price":208.05,"orders":1},{"quantity":100,"price":204.0,"orders":1}],"sell":[{"quantity":200,"price":221.7,"orders":2},{"quantity":100,"price":221.75,"orders":1},{"quantity":100,"price":222.0,"orders":1},{"quantity":100,"price":222.15,"orders":1},{"quantity":100,"price":224.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":214.75,"volume":4700,"average_price":224.13,"oi":10400.0,"net_change":-35.25,"total_buy_quantity":6700.0,"total_sell_quantity":10700.0,"lower_circuit_limit":49.65,"upper_circuit_limit":450.35,"last_trade_time":"1749117481006","oi_day_high":10500.0,"oi_day_low":9800.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":7.5,"high":9.8,"low":7.5,"close":8.5},"depth":{"buy":[{"quantity":2500,"price":8.45,"orders":1},{"quantity":7500,"price":8.4,"orders":1},{"quantity":2500,"price":8.35,"orders":1},{"quantity":5000,"price":8.3,"orders":2},{"quantity":5000,"price":8.25,"orders":2}],"sell":[{"quantity":2500,"price":8.6,"orders":1},{"quantity":5000,"price":8.65,"orders":1},{"quantity":2500,"price":8.7,"orders":1},{"quantity":7500,"price":8.75,"orders":3},{"quantity":2500,"price":8.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":8.5,"volume":467500,"average_price":8.69,"oi":1847500.0,"net_change":0.55,"total_buy_quantity":420000.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749117599010","oi_day_high":1855000.0,"oi_day_low":1745000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":84.35,"high":92.95,"low":55.0,"close":64.3},"depth":{"buy":[{"quantity":100,"price":62.7,"orders":1},{"quantity":100,"price":62.6,"orders":1},{"quantity":200,"price":62.1,"orders":2},{"quantity":100,"price":60.4,"orders":1},{"quantity":100,"price":60.3,"orders":1}],"sell":[{"quantity":100,"price":64.3,"orders":1},{"quantity":100,"price":64.35,"orders":1},{"quantity":100,"price":64.45,"orders":1},{"quantity":100,"price":65.85,"orders":1},{"quantity":100,"price":65.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":64.3,"volume":74300,"average_price":73.69,"oi":49400.0,"net_change":-18.6,"total_buy_quantity":11600.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.3,"last_trade_time":"1749117573228","oi_day_high":50100.0,"oi_day_low":40700.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":26.85,"high":30.85,"low":24.15,"close":25.95},"depth":{"buy":[{"quantity":1550,"price":25.65,"orders":2},{"quantity":775,"price":25.6,"orders":1},{"quantity":775,"price":24.95,"orders":1},{"quantity":1550,"price":24.05,"orders":1},{"quantity":1550,"price":23.25,"orders":1}],"sell":[{"quantity":1550,"price":26.05,"orders":2},{"quantity":775,"price":26.2,"orders":1},{"quantity":775,"price":26.25,"orders":1},{"quantity":2325,"price":26.3,"orders":3},{"quantity":775,"price":26.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":25.95,"volume":192200,"average_price":27.38,"oi":259625.0,"net_change":-1.75,"total_buy_quantity":135625.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1749117586902","oi_day_high":272025.0,"oi_day_low":250325.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":390.85,"high":428.85,"low":363.4,"close":403.2},"depth":{"buy":[{"quantity":75,"price":397.95,"orders":1},{"quantity":75,"price":397.9,"orders":1},{"quantity":75,"price":397.8,"orders":1},{"quantity":150,"price":397.55,"orders":1},{"quantity":75,"price":395.1,"orders":1}],"sell":[{"quantity":75,"price":402.4,"orders":1},{"quantity":75,"price":402.55,"orders":1},{"quantity":75,"price":403.0,"orders":1},{"quantity":150,"price":403.05,"orders":2},{"quantity":75,"price":409.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":403.2,"volume":21600,"average_price":387.76,"oi":57000.0,"net_change":10.75,"total_buy_quantity":8475.0,"total_sell_quantity":8625.0,"lower_circuit_limit":97.9,"upper_circuit_limit":687.0,"last_trade_time":"1749117597971","oi_day_high":57000.0,"oi_day_low":53925.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":11.65,"high":14.05,"low":11.35,"close":11.65},"depth":{"buy":[{"quantity":1300,"price":11.65,"orders":1},{"quantity":5200,"price":11.6,"orders":4},{"quantity":11700,"price":11.55,"orders":7},{"quantity":5200,"price":11.5,"orders":3},{"quantity":5200,"price":11.45,"orders":3}],"sell":[{"quantity":1300,"price":11.7,"orders":1},{"quantity":3900,"price":11.75,"orders":3},{"quantity":3900,"price":11.8,"orders":2},{"quantity":5200,"price":11.85,"orders":3},{"quantity":2600,"price":11.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":11.65,"volume":3369600,"average_price":12.53,"oi":3447600.0,"net_change":0.4,"total_buy_quantity":315900.0,"total_sell_quantity":542100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1749117585083","oi_day_high":3463200.0,"oi_day_low":3270800.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":5.7,"high":6.65,"low":5.35,"close":5.9},"depth":{"buy":[{"quantity":28000,"price":5.85,"orders":6},{"quantity":16000,"price":5.8,"orders":4},{"quantity":28000,"price":5.75,"orders":4},{"quantity":28000,"price":5.7,"orders":5},{"quantity":20000,"price":5.65,"orders":4}],"sell":[{"quantity":16000,"price":5.95,"orders":1},{"quantity":24000,"price":6.0,"orders":6},{"quantity":40000,"price":6.05,"orders":8},{"quantity":20000,"price":6.1,"orders":4},{"quantity":24000,"price":6.15,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":5.9,"volume":6108000,"average_price":6.13,"oi":5456000.0,"net_change":0.3,"total_buy_quantity":736000.0,"total_sell_quantity":976000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1749117593134","oi_day_high":5836000.0,"oi_day_low":5440000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":10.55,"high":12.35,"low":8.1,"close":8.6},"depth":{"buy":[{"quantity":5000,"price":8.5,"orders":2},{"quantity":7500,"price":8.4,"orders":3},{"quantity":2500,"price":8.35,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":10000,"price":8.25,"orders":4}],"sell":[{"quantity":5000,"price":8.6,"orders":2},{"quantity":15000,"price":8.65,"orders":5},{"quantity":10000,"price":8.7,"orders":4},{"quantity":10000,"price":8.75,"orders":3},{"quantity":10000,"price":8.8,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":8.6,"volume":1612500,"average_price":9.51,"oi":887500.0,"net_change":-2.7,"total_buy_quantity":355000.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1749117580019","oi_day_high":887500.0,"oi_day_low":640000.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":31.6,"high":33.0,"low":25.65,"close":28.25},"depth":{"buy":[{"quantity":700,"price":28.25,"orders":1},{"quantity":700,"price":28.2,"orders":1},{"quantity":700,"price":28.15,"orders":1},{"quantity":700,"price":27.95,"orders":1},{"quantity":1400,"price":27.65,"orders":1}],"sell":[{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.7,"orders":1},{"quantity":1400,"price":28.75,"orders":1},{"quantity":700,"price":28.8,"orders":1},{"quantity":700,"price":29.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":28.25,"volume":90300,"average_price":29.94,"oi":112000.0,"net_change":-5.4,"total_buy_quantity":44100.0,"total_sell_quantity":108500.0,"lower_circuit_limit":12.35,"upper_circuit_limit":54.95,"last_trade_time":"1749117133223","oi_day_high":119000.0,"oi_day_low":105000.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":18.75,"high":27.3,"low":17.05,"close":25.7},"depth":{"buy":[{"quantity":775,"price":26.0,"orders":1},{"quantity":775,"price":25.95,"orders":1},{"quantity":775,"price":25.8,"orders":1},{"quantity":775,"price":25.75,"orders":1},{"quantity":775,"price":25.7,"orders":1}],"sell":[{"quantity":775,"price":26.45,"orders":1},{"quantity":1550,"price":26.5,"orders":2},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":27.95,"orders":1},{"quantity":2325,"price":28.0,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":25.7,"volume":382850,"average_price":24.24,"oi":145700.0,"net_change":7.7,"total_buy_quantity":90675.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1749117515259","oi_day_high":145700.0,"oi_day_low":120900.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":17.25,"high":17.85,"low":13.8,"close":15.25},"depth":{"buy":[{"quantity":1650,"price":15.25,"orders":1},{"quantity":4950,"price":15.2,"orders":6},{"quantity":6050,"price":15.15,"orders":7},{"quantity":4400,"price":15.1,"orders":6},{"quantity":4400,"price":15.05,"orders":5}],"sell":[{"quantity":3850,"price":15.4,"orders":4},{"quantity":4400,"price":15.45,"orders":5},{"quantity":12100,"price":15.5,"orders":13},{"quantity":4950,"price":15.55,"orders":6},{"quantity":2750,"price":15.6,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":15.25,"volume":7769300,"average_price":15.54,"oi":5378450.0,"net_change":-1.9,"total_buy_quantity":424050.0,"total_sell_quantity":712800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1749117595140","oi_day_high":5468100.0,"oi_day_low":4587550.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":17.2,"high":18.1,"low":14.15,"close":17.5},"depth":{"buy":[{"quantity":900,"price":17.6,"orders":1},{"quantity":900,"price":17.55,"orders":1},{"quantity":900,"price":17.5,"orders":1},{"quantity":2700,"price":17.45,"orders":2},{"quantity":900,"price":17.4,"orders":1}],"sell":[{"quantity":1800,"price":17.8,"orders":2},{"quantity":900,"price":17.85,"orders":1},{"quantity":900,"price":17.9,"orders":1},{"quantity":2700,"price":17.95,"orders":2},{"quantity":900,"price":18.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":17.5,"volume":96300,"average_price":16.13,"oi":503100.0,"net_change":0.1,"total_buy_quantity":79200.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1749117579216","oi_day_high":504000.0,"oi_day_low":474300.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":64.3,"high":71.4,"low":61.1,"close":64.45},"depth":{"buy":[{"quantity":500,"price":63.95,"orders":2},{"quantity":250,"price":63.9,"orders":1},{"quantity":500,"price":63.85,"orders":1},{"quantity":500,"price":63.8,"orders":1},{"quantity":250,"price":63.1,"orders":1}],"sell":[{"quantity":250,"price":65.0,"orders":1},{"quantity":250,"price":65.6,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":250,"price":65.85,"orders":1},{"quantity":250,"price":65.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":64.45,"volume":40000,"average_price":64.37,"oi":24500.0,"net_change":-6.9,"total_buy_quantity":30250.0,"total_sell_quantity":34500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":138.75,"last_trade_time":"1749117573864","oi_day_high":26000.0,"oi_day_low":23000.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":56.05,"high":77.75,"low":34.05,"close":37.15},"depth":{"buy":[{"quantity":600,"price":37.0,"orders":3},{"quantity":200,"price":36.45,"orders":1},{"quantity":200,"price":36.4,"orders":1},{"quantity":200,"price":36.35,"orders":1},{"quantity":400,"price":36.3,"orders":2}],"sell":[{"quantity":200,"price":39.9,"orders":1},{"quantity":1800,"price":40.0,"orders":5},{"quantity":200,"price":40.45,"orders":1},{"quantity":800,"price":40.5,"orders":1},{"quantity":400,"price":41.0,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":37.15,"volume":674800,"average_price":45.91,"oi":159800.0,"net_change":-35.8,"total_buy_quantity":66000.0,"total_sell_quantity":30200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.85,"last_trade_time":"1749117599920","oi_day_high":197000.0,"oi_day_low":136800.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":162.4,"high":162.4,"low":107.15,"close":115.5},"depth":{"buy":[{"quantity":150,"price":115.55,"orders":1},{"quantity":150,"price":115.5,"orders":1},{"quantity":150,"price":115.45,"orders":1},{"quantity":150,"price":115.25,"orders":1},{"quantity":300,"price":115.15,"orders":2}],"sell":[{"quantity":150,"price":116.0,"orders":1},{"quantity":150,"price":116.5,"orders":1},{"quantity":150,"price":116.55,"orders":1},{"quantity":150,"price":116.6,"orders":1},{"quantity":300,"price":116.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":115.5,"volume":1022250,"average_price":131.47,"oi":768750.0,"net_change":-56.9,"total_buy_quantity":38400.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":350.5,"last_trade_time":"1749117589760","oi_day_high":772500.0,"oi_day_low":701100.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":8.6,"high":10.6,"low":6.75,"close":9.25},"depth":{"buy":[{"quantity":6900,"price":9.2,"orders":3},{"quantity":10350,"price":9.15,"orders":7},{"quantity":3450,"price":9.1,"orders":2},{"quantity":8050,"price":9.05,"orders":5},{"quantity":6900,"price":9.0,"orders":6}],"sell":[{"quantity":1150,"price":9.35,"orders":1},{"quantity":12650,"price":9.4,"orders":8},{"quantity":10350,"price":9.45,"orders":6},{"quantity":13800,"price":9.5,"orders":10},{"quantity":10350,"price":9.55,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":9.25,"volume":6806850,"average_price":8.54,"oi":5063450.0,"net_change":0.7,"total_buy_quantity":343850.0,"total_sell_quantity":990150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749117597861","oi_day_high":5150850.0,"oi_day_low":4677050.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":12.3,"high":12.45,"low":5.35,"close":6.0},"depth":{"buy":[{"quantity":1700,"price":5.75,"orders":1},{"quantity":1700,"price":5.7,"orders":1},{"quantity":5100,"price":5.65,"orders":2},{"quantity":1700,"price":5.6,"orders":1},{"quantity":1700,"price":5.45,"orders":1}],"sell":[{"quantity":1700,"price":5.9,"orders":1},{"quantity":11900,"price":5.95,"orders":1},{"quantity":1700,"price":6.1,"orders":1},{"quantity":6800,"price":6.15,"orders":3},{"quantity":3400,"price":6.2,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":6.0,"volume":737800,"average_price":7.07,"oi":324700.0,"net_change":-6.3,"total_buy_quantity":302600.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1749117540930","oi_day_high":324700.0,"oi_day_low":263500.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":2600,"price":0.25,"orders":1},{"quantity":85800,"price":0.2,"orders":7},{"quantity":343200,"price":0.15,"orders":17},{"quantity":855400,"price":0.1,"orders":38},{"quantity":592800,"price":0.05,"orders":30}],"sell":[{"quantity":2600,"price":0.3,"orders":1},{"quantity":13000,"price":0.35,"orders":3},{"quantity":15600,"price":0.4,"orders":2},{"quantity":75400,"price":0.45,"orders":9},{"quantity":286000,"price":0.5,"orders":10}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.25,"volume":1149200,"average_price":0.23,"oi":8829600.0,"net_change":-0.15,"total_buy_quantity":1879800.0,"total_sell_quantity":1024400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749117480293","oi_day_high":9926800.0,"oi_day_low":8829600.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":8.85,"high":8.9,"low":8.1,"close":8.65},"depth":{"buy":[{"quantity":16000,"price":8.5,"orders":2},{"quantity":32000,"price":8.45,"orders":3},{"quantity":8000,"price":8.4,"orders":1},{"quantity":56000,"price":8.35,"orders":3},{"quantity":8000,"price":8.3,"orders":1}],"sell":[{"quantity":8000,"price":8.6,"orders":1},{"quantity":56000,"price":8.65,"orders":5},{"quantity":32000,"price":8.7,"orders":3},{"quantity":24000,"price":8.75,"orders":2},{"quantity":56000,"price":8.8,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":8.65,"volume":120000,"average_price":8.44,"oi":2840000.0,"net_change":-0.75,"total_buy_quantity":704000.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1749117483166","oi_day_high":2840000.0,"oi_day_low":2824000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":91.1,"high":96.8,"low":75.85,"close":84.0},"depth":{"buy":[{"quantity":175,"price":84.0,"orders":1},{"quantity":175,"price":82.65,"orders":1},{"quantity":175,"price":82.6,"orders":1},{"quantity":525,"price":82.55,"orders":2},{"quantity":175,"price":81.9,"orders":1}],"sell":[{"quantity":175,"price":84.65,"orders":1},{"quantity":175,"price":84.7,"orders":1},{"quantity":700,"price":85.0,"orders":1},{"quantity":350,"price":85.6,"orders":2},{"quantity":175,"price":85.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":84.0,"volume":223300,"average_price":85.46,"oi":116725.0,"net_change":-8.6,"total_buy_quantity":29225.0,"total_sell_quantity":32375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.1,"last_trade_time":"1749117597941","oi_day_high":132825.0,"oi_day_low":114275.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":19.4,"high":25.35,"low":17.5,"close":25.1},"depth":{"buy":[{"quantity":775,"price":24.5,"orders":1},{"quantity":775,"price":24.45,"orders":1},{"quantity":775,"price":24.4,"orders":1},{"quantity":3100,"price":24.25,"orders":2},{"quantity":2325,"price":24.2,"orders":1}],"sell":[{"quantity":775,"price":24.85,"orders":1},{"quantity":775,"price":24.9,"orders":1},{"quantity":2325,"price":24.95,"orders":2},{"quantity":775,"price":25.05,"orders":1},{"quantity":3100,"price":25.15,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":25.1,"volume":76725,"average_price":21.64,"oi":110825.0,"net_change":5.6,"total_buy_quantity":75175.0,"total_sell_quantity":103075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1749117197955","oi_day_high":110825.0,"oi_day_low":94550.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":10.05,"high":11.7,"low":8.1,"close":11.4},"depth":{"buy":[{"quantity":2600,"price":11.4,"orders":4},{"quantity":1300,"price":11.35,"orders":2},{"quantity":1950,"price":11.3,"orders":3},{"quantity":650,"price":11.25,"orders":1},{"quantity":650,"price":11.2,"orders":1}],"sell":[{"quantity":650,"price":11.45,"orders":1},{"quantity":650,"price":11.5,"orders":1},{"quantity":650,"price":11.6,"orders":1},{"quantity":1300,"price":11.65,"orders":2},{"quantity":650,"price":11.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":11.4,"volume":514800,"average_price":9.79,"oi":471250.0,"net_change":-1.6,"total_buy_quantity":172250.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1749117468385","oi_day_high":523900.0,"oi_day_low":423150.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":18.55,"high":19.3,"low":13.65,"close":16.75},"depth":{"buy":[{"quantity":1250,"price":16.7,"orders":2},{"quantity":1250,"price":16.6,"orders":2},{"quantity":2500,"price":16.55,"orders":4},{"quantity":1875,"price":16.5,"orders":3},{"quantity":625,"price":16.45,"orders":1}],"sell":[{"quantity":1250,"price":16.75,"orders":2},{"quantity":1250,"price":16.8,"orders":1},{"quantity":625,"price":16.85,"orders":1},{"quantity":3125,"price":16.9,"orders":2},{"quantity":1250,"price":16.95,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":16.75,"volume":855000,"average_price":16.09,"oi":594375.0,"net_change":-1.65,"total_buy_quantity":196875.0,"total_sell_quantity":218750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1749117595102","oi_day_high":641250.0,"oi_day_low":594375.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":22.1,"high":27.05,"low":22.1,"close":25.8},"depth":{"buy":[{"quantity":550,"price":25.5,"orders":1},{"quantity":550,"price":25.45,"orders":1},{"quantity":1100,"price":25.4,"orders":1},{"quantity":550,"price":25.35,"orders":1},{"quantity":550,"price":25.3,"orders":1}],"sell":[{"quantity":550,"price":25.95,"orders":1},{"quantity":1650,"price":26.0,"orders":3},{"quantity":1100,"price":26.3,"orders":2},{"quantity":550,"price":26.5,"orders":1},{"quantity":550,"price":26.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":25.8,"volume":286550,"average_price":24.99,"oi":221650.0,"net_change":5.5,"total_buy_quantity":120450.0,"total_sell_quantity":113300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1749117599332","oi_day_high":259600.0,"oi_day_low":218900.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":6.45,"high":6.65,"low":5.1,"close":5.15},"depth":{"buy":[{"quantity":6450,"price":5.15,"orders":2},{"quantity":22575,"price":5.1,"orders":6},{"quantity":25800,"price":5.05,"orders":7},{"quantity":25800,"price":5.0,"orders":8},{"quantity":16125,"price":4.95,"orders":2}],"sell":[{"quantity":12900,"price":5.25,"orders":4},{"quantity":19350,"price":5.3,"orders":5},{"quantity":35475,"price":5.35,"orders":7},{"quantity":16125,"price":5.4,"orders":4},{"quantity":29025,"price":5.45,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":5.15,"volume":1525425,"average_price":5.88,"oi":4237650.0,"net_change":-0.9,"total_buy_quantity":638550.0,"total_sell_quantity":899775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1749117591395","oi_day_high":4327950.0,"oi_day_low":4073175.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":10.0,"high":11.65,"low":8.8,"close":9.35},"depth":{"buy":[{"quantity":6750,"price":9.2,"orders":4},{"quantity":13500,"price":9.15,"orders":6},{"quantity":6750,"price":9.1,"orders":4},{"quantity":8100,"price":9.05,"orders":3},{"quantity":10800,"price":9.0,"orders":5}],"sell":[{"quantity":2700,"price":9.3,"orders":2},{"quantity":13500,"price":9.35,"orders":8},{"quantity":8100,"price":9.4,"orders":5},{"quantity":9450,"price":9.45,"orders":5},{"quantity":14850,"price":9.5,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":9.35,"volume":2227500,"average_price":10.05,"oi":1653750.0,"net_change":-0.8,"total_buy_quantity":360450.0,"total_sell_quantity":386100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1749117589444","oi_day_high":1707750.0,"oi_day_low":1583550.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":612.45,"high":612.45,"low":562.45,"close":562.45},"depth":{"buy":[{"quantity":50,"price":418.7,"orders":2},{"quantity":25,"price":418.65,"orders":1},{"quantity":25,"price":413.4,"orders":1},{"quantity":25,"price":373.95,"orders":1},{"quantity":125,"price":341.95,"orders":1}],"sell":[{"quantity":25,"price":582.05,"orders":1},{"quantity":25,"price":582.1,"orders":1},{"quantity":25,"price":582.45,"orders":1},{"quantity":100,"price":630.5,"orders":1},{"quantity":125,"price":637.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":562.45,"volume":175,"average_price":589.01,"oi":575.0,"net_change":26.95,"total_buy_quantity":2475.0,"total_sell_quantity":875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1150.6,"last_trade_time":"1749098567048","oi_day_high":700.0,"oi_day_low":575.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":49.9,"high":72.35,"low":49.9,"close":61.8},"depth":{"buy":[{"quantity":1875,"price":61.8,"orders":3},{"quantity":625,"price":61.65,"orders":1},{"quantity":625,"price":61.45,"orders":1},{"quantity":5000,"price":60.75,"orders":2},{"quantity":625,"price":57.6,"orders":1}],"sell":[{"quantity":1250,"price":62.15,"orders":2},{"quantity":1250,"price":62.2,"orders":2},{"quantity":625,"price":62.25,"orders":1},{"quantity":625,"price":62.4,"orders":1},{"quantity":1875,"price":62.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":61.8,"volume":340000,"average_price":61.3,"oi":140625.0,"net_change":24.75,"total_buy_quantity":62500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":7.35,"upper_circuit_limit":111.95,"last_trade_time":"1749117519307","oi_day_high":209375.0,"oi_day_low":138750.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":962000,"price":0.6,"orders":12},{"quantity":1664000,"price":0.55,"orders":14},{"quantity":3536000,"price":0.5,"orders":15},{"quantity":3588000,"price":0.45,"orders":11},{"quantity":6162000,"price":0.4,"orders":20}],"sell":[{"quantity":676000,"price":0.65,"orders":13},{"quantity":3068000,"price":0.7,"orders":31},{"quantity":2392000,"price":0.75,"orders":25},{"quantity":2002000,"price":0.8,"orders":7},{"quantity":286000,"price":0.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.65,"volume":30732000,"average_price":0.64,"oi":7.4516E7,"net_change":0.05,"total_buy_quantity":5.33E7,"total_sell_quantity":1.1362E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1749117464679","oi_day_high":7.657E7,"oi_day_low":7.3866E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":154.0,"high":159.05,"low":125.4,"close":143.0},"depth":{"buy":[{"quantity":250,"price":142.05,"orders":2},{"quantity":125,"price":140.15,"orders":1},{"quantity":125,"price":140.1,"orders":1},{"quantity":250,"price":140.05,"orders":1},{"quantity":125,"price":139.5,"orders":1}],"sell":[{"quantity":125,"price":143.7,"orders":1},{"quantity":125,"price":145.85,"orders":1},{"quantity":125,"price":145.9,"orders":1},{"quantity":250,"price":145.95,"orders":1},{"quantity":125,"price":146.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":143.0,"volume":60625,"average_price":140.86,"oi":95500.0,"net_change":-11.85,"total_buy_quantity":12500.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.1,"last_trade_time":"1749117568441","oi_day_high":99750.0,"oi_day_low":91875.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":37.0,"high":38.35,"low":27.75,"close":29.5},"depth":{"buy":[{"quantity":550,"price":29.55,"orders":2},{"quantity":275,"price":29.15,"orders":1},{"quantity":275,"price":28.2,"orders":1},{"quantity":275,"price":27.15,"orders":1},{"quantity":8250,"price":26.6,"orders":1}],"sell":[{"quantity":275,"price":30.4,"orders":1},{"quantity":275,"price":30.45,"orders":1},{"quantity":275,"price":31.05,"orders":1},{"quantity":275,"price":31.55,"orders":1},{"quantity":275,"price":32.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":29.5,"volume":23375,"average_price":33.12,"oi":23100.0,"net_change":-10.9,"total_buy_quantity":50325.0,"total_sell_quantity":34375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.0,"last_trade_time":"1749117345593","oi_day_high":25850.0,"oi_day_low":22275.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.2,"high":5.85,"low":4.55,"close":5.25},"depth":{"buy":[{"quantity":3750,"price":5.25,"orders":1},{"quantity":22500,"price":5.2,"orders":4},{"quantity":26250,"price":5.15,"orders":5},{"quantity":45000,"price":5.1,"orders":6},{"quantity":15000,"price":5.05,"orders":3}],"sell":[{"quantity":86250,"price":5.35,"orders":9},{"quantity":33750,"price":5.4,"orders":6},{"quantity":26250,"price":5.45,"orders":5},{"quantity":18750,"price":5.5,"orders":4},{"quantity":30000,"price":5.55,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.25,"volume":4410000,"average_price":5.15,"oi":5148750.0,"net_change":-0.45,"total_buy_quantity":900000.0,"total_sell_quantity":1132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1749117594961","oi_day_high":5223750.0,"oi_day_low":4961250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":326.05,"high":447.1,"low":275.0,"close":367.25},"depth":{"buy":[{"quantity":50,"price":364.0,"orders":1},{"quantity":50,"price":359.05,"orders":1},{"quantity":50,"price":356.9,"orders":1},{"quantity":100,"price":355.95,"orders":1},{"quantity":100,"price":355.25,"orders":1}],"sell":[{"quantity":50,"price":367.75,"orders":1},{"quantity":50,"price":367.8,"orders":1},{"quantity":50,"price":368.7,"orders":1},{"quantity":50,"price":368.9,"orders":1},{"quantity":50,"price":371.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":367.25,"volume":40950,"average_price":384.21,"oi":26950.0,"net_change":41.2,"total_buy_quantity":2800.0,"total_sell_quantity":4300.0,"lower_circuit_limit":36.45,"upper_circuit_limit":615.65,"last_trade_time":"1749117540007","oi_day_high":35800.0,"oi_day_low":26950.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":41.95,"high":46.75,"low":41.95,"close":46.75},"depth":{"buy":[{"quantity":800,"price":45.1,"orders":1},{"quantity":1600,"price":45.05,"orders":1},{"quantity":800,"price":43.6,"orders":1},{"quantity":800,"price":43.5,"orders":1},{"quantity":2400,"price":42.6,"orders":1}],"sell":[{"quantity":800,"price":45.95,"orders":1},{"quantity":800,"price":46.35,"orders":1},{"quantity":800,"price":46.45,"orders":1},{"quantity":1600,"price":46.75,"orders":1},{"quantity":800,"price":48.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":46.75,"volume":15200,"average_price":45.06,"oi":34400.0,"net_change":2.85,"total_buy_quantity":78400.0,"total_sell_quantity":77600.0,"lower_circuit_limit":12.35,"upper_circuit_limit":75.45,"last_trade_time":"1749109323913","oi_day_high":34400.0,"oi_day_low":30400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":10.7,"high":12.1,"low":9.55,"close":10.0},"depth":{"buy":[{"quantity":3500,"price":10.05,"orders":4},{"quantity":1750,"price":10.0,"orders":2},{"quantity":2625,"price":9.95,"orders":2},{"quantity":875,"price":9.9,"orders":1},{"quantity":1750,"price":9.85,"orders":1}],"sell":[{"quantity":2625,"price":10.2,"orders":3},{"quantity":6125,"price":10.25,"orders":6},{"quantity":3500,"price":10.3,"orders":4},{"quantity":5250,"price":10.35,"orders":5},{"quantity":1750,"price":10.4,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":10.0,"volume":1474375,"average_price":10.52,"oi":1430625.0,"net_change":-0.6,"total_buy_quantity":144375.0,"total_sell_quantity":337750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1749117597604","oi_day_high":1442875.0,"oi_day_low":1204000.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":30.2,"high":35.55,"low":26.15,"close":27.6},"depth":{"buy":[{"quantity":456,"price":27.35,"orders":1},{"quantity":456,"price":27.3,"orders":1},{"quantity":456,"price":27.25,"orders":1},{"quantity":912,"price":27.2,"orders":2},{"quantity":456,"price":27.15,"orders":1}],"sell":[{"quantity":456,"price":27.7,"orders":1},{"quantity":456,"price":27.8,"orders":1},{"quantity":456,"price":27.85,"orders":1},{"quantity":456,"price":27.9,"orders":1},{"quantity":456,"price":27.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":27.6,"volume":262200,"average_price":30.67,"oi":79344.0,"net_change":-6.75,"total_buy_quantity":23256.0,"total_sell_quantity":51984.0,"lower_circuit_limit":2.9,"upper_circuit_limit":65.8,"last_trade_time":"1749117571764","oi_day_high":91200.0,"oi_day_low":62472.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":22.05,"high":26.0,"low":18.45,"close":23.6},"depth":{"buy":[{"quantity":2150,"price":23.3,"orders":2},{"quantity":2150,"price":23.25,"orders":2},{"quantity":3225,"price":23.15,"orders":2},{"quantity":3225,"price":22.85,"orders":2},{"quantity":3225,"price":22.75,"orders":3}],"sell":[{"quantity":2150,"price":23.7,"orders":2},{"quantity":1075,"price":23.75,"orders":1},{"quantity":2150,"price":23.95,"orders":1},{"quantity":1075,"price":24.0,"orders":1},{"quantity":1075,"price":24.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":23.6,"volume":288100,"average_price":20.48,"oi":87075.0,"net_change":1.55,"total_buy_quantity":121475.0,"total_sell_quantity":108575.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1749116681678","oi_day_high":102125.0,"oi_day_low":59125.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":36.6,"high":38.5,"low":22.25,"close":24.15},"depth":{"buy":[{"quantity":1400,"price":24.1,"orders":1},{"quantity":700,"price":24.05,"orders":1},{"quantity":2800,"price":24.0,"orders":4},{"quantity":4200,"price":23.95,"orders":4},{"quantity":4900,"price":23.9,"orders":5}],"sell":[{"quantity":2100,"price":24.2,"orders":3},{"quantity":4200,"price":24.25,"orders":5},{"quantity":7700,"price":24.3,"orders":7},{"quantity":4200,"price":24.35,"orders":4},{"quantity":5600,"price":24.4,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":24.15,"volume":2194500,"average_price":26.84,"oi":859600.0,"net_change":-11.5,"total_buy_quantity":200900.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.75,"last_trade_time":"1749117588519","oi_day_high":868700.0,"oi_day_low":671300.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":2.4,"high":4.9,"low":2.3,"close":4.2},"depth":{"buy":[{"quantity":23625,"price":4.1,"orders":4},{"quantity":33075,"price":4.05,"orders":6},{"quantity":33075,"price":4.0,"orders":6},{"quantity":42525,"price":3.95,"orders":7},{"quantity":33075,"price":3.9,"orders":6}],"sell":[{"quantity":9450,"price":4.2,"orders":2},{"quantity":14175,"price":4.25,"orders":3},{"quantity":28350,"price":4.3,"orders":5},{"quantity":18900,"price":4.35,"orders":4},{"quantity":23625,"price":4.4,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":4.2,"volume":3761100,"average_price":4.05,"oi":756000.0,"net_change":1.9,"total_buy_quantity":751275.0,"total_sell_quantity":652050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1749117572263","oi_day_high":954450.0,"oi_day_low":604800.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":16.4,"high":17.95,"low":12.75,"close":16.25},"depth":{"buy":[{"quantity":1550,"price":16.1,"orders":1},{"quantity":3100,"price":16.05,"orders":2},{"quantity":3100,"price":16.0,"orders":2},{"quantity":1550,"price":15.95,"orders":1},{"quantity":1550,"price":15.9,"orders":1}],"sell":[{"quantity":1550,"price":16.25,"orders":1},{"quantity":1550,"price":16.35,"orders":1},{"quantity":1550,"price":16.45,"orders":1},{"quantity":1550,"price":16.5,"orders":1},{"quantity":1550,"price":16.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":16.25,"volume":429350,"average_price":16.17,"oi":274350.0,"net_change":1.3,"total_buy_quantity":296050.0,"total_sell_quantity":220100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1749117588862","oi_day_high":319300.0,"oi_day_low":266600.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":33.55,"high":49.15,"low":33.5,"close":40.8},"depth":{"buy":[{"quantity":325,"price":40.5,"orders":1},{"quantity":650,"price":40.45,"orders":2},{"quantity":975,"price":40.4,"orders":3},{"quantity":650,"price":40.35,"orders":2},{"quantity":975,"price":40.3,"orders":3}],"sell":[{"quantity":650,"price":40.7,"orders":1},{"quantity":325,"price":40.85,"orders":1},{"quantity":325,"price":40.9,"orders":1},{"quantity":325,"price":40.95,"orders":1},{"quantity":325,"price":41.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":40.8,"volume":1156025,"average_price":43.6,"oi":255125.0,"net_change":7.4,"total_buy_quantity":163150.0,"total_sell_quantity":79300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.15,"last_trade_time":"1749117597288","oi_day_high":289250.0,"oi_day_low":254800.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":1.75,"high":2.0,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":94500,"price":1.75,"orders":4},{"quantity":189000,"price":1.7,"orders":10},{"quantity":148500,"price":1.65,"orders":6},{"quantity":148500,"price":1.6,"orders":9},{"quantity":67500,"price":1.55,"orders":4}],"sell":[{"quantity":94500,"price":1.8,"orders":5},{"quantity":202500,"price":1.85,"orders":10},{"quantity":175500,"price":1.9,"orders":9},{"quantity":189000,"price":1.95,"orders":12},{"quantity":256500,"price":2.0,"orders":16}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":1.75,"volume":8626500,"average_price":1.81,"oi":9774000.0,"net_change":0.1,"total_buy_quantity":6223500.0,"total_sell_quantity":3982500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749117595809","oi_day_high":9855000.0,"oi_day_low":8653500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":17.2,"high":22.0,"low":14.7,"close":17.95},"depth":{"buy":[{"quantity":700,"price":17.95,"orders":1},{"quantity":700,"price":17.9,"orders":1},{"quantity":1400,"price":17.85,"orders":2},{"quantity":1400,"price":17.8,"orders":2},{"quantity":700,"price":17.75,"orders":1}],"sell":[{"quantity":700,"price":18.05,"orders":1},{"quantity":1400,"price":18.1,"orders":2},{"quantity":4200,"price":18.15,"orders":5},{"quantity":1400,"price":18.2,"orders":2},{"quantity":1400,"price":18.25,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":17.95,"volume":1053500,"average_price":17.83,"oi":458500.0,"net_change":1.45,"total_buy_quantity":160300.0,"total_sell_quantity":175700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1749117583627","oi_day_high":506100.0,"oi_day_low":427000.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":135.0,"high":143.0,"low":104.1,"close":117.0},"depth":{"buy":[{"quantity":150,"price":116.4,"orders":1},{"quantity":150,"price":116.35,"orders":1},{"quantity":150,"price":116.1,"orders":1},{"quantity":150,"price":116.05,"orders":1},{"quantity":150,"price":115.2,"orders":1}],"sell":[{"quantity":150,"price":118.45,"orders":1},{"quantity":150,"price":118.5,"orders":1},{"quantity":150,"price":119.9,"orders":1},{"quantity":300,"price":119.95,"orders":1},{"quantity":150,"price":120.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":117.0,"volume":38250,"average_price":131.44,"oi":15900.0,"net_change":-19.05,"total_buy_quantity":19200.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.25,"last_trade_time":"1749117596168","oi_day_high":16950.0,"oi_day_low":9300.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":31.75,"high":32.95,"low":25.55,"close":26.15},"depth":{"buy":[{"quantity":400,"price":26.2,"orders":1},{"quantity":1600,"price":26.15,"orders":2},{"quantity":800,"price":26.1,"orders":2},{"quantity":800,"price":26.05,"orders":2},{"quantity":800,"price":26.0,"orders":2}],"sell":[{"quantity":800,"price":26.5,"orders":2},{"quantity":400,"price":26.55,"orders":1},{"quantity":800,"price":26.6,"orders":2},{"quantity":1200,"price":26.65,"orders":2},{"quantity":800,"price":26.7,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":26.15,"volume":713600,"average_price":28.87,"oi":619200.0,"net_change":-4.95,"total_buy_quantity":155600.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.4,"last_trade_time":"1749117582959","oi_day_high":621600.0,"oi_day_low":544400.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":10.25,"high":11.7,"low":8.85,"close":9.35},"depth":{"buy":[{"quantity":1800,"price":9.25,"orders":2},{"quantity":1800,"price":9.2,"orders":2},{"quantity":2700,"price":9.15,"orders":2},{"quantity":3600,"price":9.1,"orders":4},{"quantity":2700,"price":9.05,"orders":2}],"sell":[{"quantity":1800,"price":9.4,"orders":1},{"quantity":900,"price":9.5,"orders":1},{"quantity":3600,"price":9.55,"orders":3},{"quantity":900,"price":9.6,"orders":1},{"quantity":900,"price":9.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":9.35,"volume":383400,"average_price":10.2,"oi":650700.0,"net_change":-1.05,"total_buy_quantity":194400.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1749117585098","oi_day_high":650700.0,"oi_day_low":572400.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":57.05,"high":61.0,"low":41.15,"close":44.9},"depth":{"buy":[{"quantity":350,"price":44.1,"orders":1},{"quantity":350,"price":44.05,"orders":1},{"quantity":350,"price":43.65,"orders":1},{"quantity":700,"price":43.5,"orders":2},{"quantity":350,"price":42.05,"orders":1}],"sell":[{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":44.8,"orders":1},{"quantity":3850,"price":44.9,"orders":1},{"quantity":350,"price":44.95,"orders":1},{"quantity":350,"price":45.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":44.9,"volume":236250,"average_price":51.67,"oi":110250.0,"net_change":-10.45,"total_buy_quantity":46900.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1749117595101","oi_day_high":112000.0,"oi_day_low":76650.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":6.75,"high":6.95,"low":5.65,"close":6.3},"depth":{"buy":[{"quantity":3550,"price":6.1,"orders":2},{"quantity":5325,"price":6.05,"orders":2},{"quantity":1775,"price":6.0,"orders":1},{"quantity":3550,"price":5.95,"orders":1},{"quantity":1775,"price":5.9,"orders":1}],"sell":[{"quantity":1775,"price":6.2,"orders":1},{"quantity":5325,"price":6.25,"orders":2},{"quantity":1775,"price":6.3,"orders":1},{"quantity":7100,"price":6.35,"orders":3},{"quantity":3550,"price":6.4,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":6.3,"volume":197025,"average_price":6.3,"oi":122475.0,"net_change":-1.55,"total_buy_quantity":299975.0,"total_sell_quantity":230750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1749117306875","oi_day_high":126025.0,"oi_day_low":102950.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":14.55,"high":15.7,"low":10.55,"close":10.6},"depth":{"buy":[{"quantity":1500,"price":10.7,"orders":3},{"quantity":1000,"price":10.65,"orders":2},{"quantity":500,"price":10.6,"orders":1},{"quantity":500,"price":10.55,"orders":1},{"quantity":5500,"price":10.5,"orders":2}],"sell":[{"quantity":1500,"price":11.0,"orders":3},{"quantity":1500,"price":11.05,"orders":3},{"quantity":1000,"price":11.1,"orders":2},{"quantity":500,"price":11.15,"orders":1},{"quantity":1500,"price":11.2,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":10.6,"volume":151500,"average_price":12.53,"oi":272500.0,"net_change":-5.1,"total_buy_quantity":109000.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1749117538190","oi_day_high":273000.0,"oi_day_low":256500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":15.6,"high":17.6,"low":14.15,"close":14.35},"depth":{"buy":[{"quantity":1000,"price":14.35,"orders":1},{"quantity":2000,"price":14.3,"orders":2},{"quantity":4000,"price":14.25,"orders":4},{"quantity":2000,"price":14.2,"orders":2},{"quantity":3000,"price":14.15,"orders":3}],"sell":[{"quantity":2000,"price":14.5,"orders":2},{"quantity":1000,"price":14.6,"orders":1},{"quantity":2000,"price":14.65,"orders":2},{"quantity":1000,"price":14.7,"orders":1},{"quantity":2000,"price":14.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":14.35,"volume":417000,"average_price":15.82,"oi":561000.0,"net_change":-0.8,"total_buy_quantity":196000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1749117587175","oi_day_high":603000.0,"oi_day_low":558000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":76.5,"high":76.6,"low":69.0,"close":71.55},"depth":{"buy":[{"quantity":150,"price":70.15,"orders":1},{"quantity":150,"price":69.85,"orders":1},{"quantity":150,"price":69.65,"orders":1},{"quantity":150,"price":69.45,"orders":1},{"quantity":300,"price":69.05,"orders":1}],"sell":[{"quantity":150,"price":74.9,"orders":1},{"quantity":300,"price":74.95,"orders":1},{"quantity":150,"price":76.5,"orders":1},{"quantity":150,"price":76.95,"orders":1},{"quantity":150,"price":78.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":71.55,"volume":3300,"average_price":72.31,"oi":11400.0,"net_change":-4.45,"total_buy_quantity":17550.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.05,"last_trade_time":"1749115783929","oi_day_high":11700.0,"oi_day_low":10800.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":128.75,"high":139.8,"low":110.35,"close":131.45},"depth":{"buy":[{"quantity":175,"price":131.65,"orders":1},{"quantity":175,"price":131.25,"orders":1},{"quantity":175,"price":130.9,"orders":1},{"quantity":350,"price":130.85,"orders":1},{"quantity":175,"price":130.3,"orders":1}],"sell":[{"quantity":175,"price":132.25,"orders":1},{"quantity":525,"price":132.3,"orders":3},{"quantity":175,"price":132.8,"orders":1},{"quantity":350,"price":133.5,"orders":2},{"quantity":175,"price":134.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":131.45,"volume":124950,"average_price":121.29,"oi":599725.0,"net_change":0.6,"total_buy_quantity":26950.0,"total_sell_quantity":21000.0,"lower_circuit_limit":38.4,"upper_circuit_limit":223.3,"last_trade_time":"1749117588610","oi_day_high":604100.0,"oi_day_low":599550.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":5.9,"high":6.0,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":275,"price":4.25,"orders":1},{"quantity":825,"price":4.2,"orders":3},{"quantity":550,"price":4.15,"orders":2},{"quantity":275,"price":4.1,"orders":1},{"quantity":275,"price":4.05,"orders":1}],"sell":[{"quantity":275,"price":4.45,"orders":1},{"quantity":275,"price":4.5,"orders":1},{"quantity":275,"price":4.55,"orders":1},{"quantity":550,"price":4.6,"orders":2},{"quantity":275,"price":4.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":4.35,"volume":22000,"average_price":4.75,"oi":61325.0,"net_change":-3.25,"total_buy_quantity":106150.0,"total_sell_quantity":39050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1749117287076","oi_day_high":62425.0,"oi_day_low":58300.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":18.45,"high":19.15,"low":10.35,"close":11.25},"depth":{"buy":[{"quantity":825,"price":11.2,"orders":1},{"quantity":4125,"price":11.15,"orders":4},{"quantity":3300,"price":11.1,"orders":3},{"quantity":1650,"price":11.05,"orders":1},{"quantity":7425,"price":11.0,"orders":3}],"sell":[{"quantity":825,"price":11.3,"orders":1},{"quantity":1650,"price":11.35,"orders":2},{"quantity":1650,"price":11.4,"orders":2},{"quantity":5775,"price":11.45,"orders":6},{"quantity":2475,"price":11.5,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":11.25,"volume":2496450,"average_price":13.18,"oi":1076625.0,"net_change":-8.6,"total_buy_quantity":241725.0,"total_sell_quantity":202950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1749117594609","oi_day_high":1170675.0,"oi_day_low":1005675.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":36.95,"high":37.35,"low":27.65,"close":31.95},"depth":{"buy":[{"quantity":625,"price":31.5,"orders":1},{"quantity":625,"price":31.45,"orders":1},{"quantity":625,"price":31.05,"orders":1},{"quantity":625,"price":30.9,"orders":1},{"quantity":1250,"price":30.85,"orders":1}],"sell":[{"quantity":625,"price":31.75,"orders":1},{"quantity":625,"price":31.8,"orders":1},{"quantity":625,"price":32.1,"orders":1},{"quantity":1250,"price":32.3,"orders":2},{"quantity":1250,"price":32.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":31.95,"volume":138750,"average_price":32.46,"oi":189375.0,"net_change":-5.3,"total_buy_quantity":86250.0,"total_sell_quantity":114375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1749117540003","oi_day_high":193750.0,"oi_day_low":170625.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.15,"close":2.35},"depth":{"buy":[{"quantity":76000,"price":2.35,"orders":8},{"quantity":64000,"price":2.3,"orders":9},{"quantity":52000,"price":2.25,"orders":9},{"quantity":44000,"price":2.2,"orders":6},{"quantity":52000,"price":2.15,"orders":10}],"sell":[{"quantity":36000,"price":2.45,"orders":8},{"quantity":76000,"price":2.5,"orders":12},{"quantity":60000,"price":2.55,"orders":7},{"quantity":68000,"price":2.6,"orders":8},{"quantity":88000,"price":2.65,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":2.35,"volume":5092000,"average_price":2.45,"oi":4760000.0,"net_change":-0.65,"total_buy_quantity":1004000.0,"total_sell_quantity":1480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1749117575327","oi_day_high":4888000.0,"oi_day_low":4136000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":9.4,"high":10.15,"low":4.8,"close":4.9},"depth":{"buy":[{"quantity":1400,"price":4.95,"orders":3},{"quantity":1750,"price":4.9,"orders":4},{"quantity":1400,"price":4.85,"orders":3},{"quantity":1400,"price":4.8,"orders":3},{"quantity":1400,"price":4.75,"orders":3}],"sell":[{"quantity":700,"price":5.05,"orders":2},{"quantity":1400,"price":5.1,"orders":4},{"quantity":700,"price":5.15,"orders":2},{"quantity":1400,"price":5.2,"orders":3},{"quantity":700,"price":5.25,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":4.9,"volume":281050,"average_price":6.7,"oi":196000.0,"net_change":-5.5,"total_buy_quantity":186550.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1749117563868","oi_day_high":220850.0,"oi_day_low":190050.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":8.95,"high":10.55,"low":8.35,"close":8.55},"depth":{"buy":[{"quantity":1700,"price":8.4,"orders":1},{"quantity":5100,"price":8.35,"orders":2},{"quantity":13600,"price":8.3,"orders":5},{"quantity":5100,"price":8.25,"orders":2},{"quantity":6800,"price":8.2,"orders":2}],"sell":[{"quantity":5100,"price":8.5,"orders":3},{"quantity":13600,"price":8.55,"orders":7},{"quantity":8500,"price":8.6,"orders":5},{"quantity":13600,"price":8.65,"orders":5},{"quantity":3400,"price":8.7,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":8.55,"volume":1774800,"average_price":9.36,"oi":1451800.0,"net_change":-0.45,"total_buy_quantity":452200.0,"total_sell_quantity":588200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1749117593883","oi_day_high":1468800.0,"oi_day_low":1263100.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":21.45,"high":22.95,"low":12.4,"close":14.65},"depth":{"buy":[{"quantity":4000,"price":14.9,"orders":5},{"quantity":3500,"price":14.85,"orders":4},{"quantity":4500,"price":14.8,"orders":5},{"quantity":5000,"price":14.75,"orders":6},{"quantity":4000,"price":14.7,"orders":5}],"sell":[{"quantity":5500,"price":15.05,"orders":7},{"quantity":5000,"price":15.1,"orders":9},{"quantity":5000,"price":15.15,"orders":9},{"quantity":26500,"price":15.2,"orders":9},{"quantity":4500,"price":15.25,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":14.65,"volume":5880500,"average_price":15.37,"oi":2243000.0,"net_change":-8.75,"total_buy_quantity":353500.0,"total_sell_quantity":284500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1749117599420","oi_day_high":2486000.0,"oi_day_low":2211000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":23.8,"high":23.8,"low":18.5,"close":21.35},"depth":{"buy":[{"quantity":725,"price":21.25,"orders":1},{"quantity":725,"price":21.2,"orders":1},{"quantity":1450,"price":21.15,"orders":2},{"quantity":2175,"price":21.1,"orders":1},{"quantity":4350,"price":21.05,"orders":3}],"sell":[{"quantity":2900,"price":21.5,"orders":3},{"quantity":725,"price":21.55,"orders":1},{"quantity":725,"price":21.6,"orders":1},{"quantity":3625,"price":21.65,"orders":3},{"quantity":725,"price":21.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":21.35,"volume":169650,"average_price":20.32,"oi":201550.0,"net_change":-5.25,"total_buy_quantity":121800.0,"total_sell_quantity":150075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.2,"last_trade_time":"1749117515094","oi_day_high":201550.0,"oi_day_low":171825.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":11.0,"high":11.55,"low":8.35,"close":10.35},"depth":{"buy":[{"quantity":9450,"price":10.2,"orders":7},{"quantity":4200,"price":10.15,"orders":2},{"quantity":6300,"price":10.1,"orders":4},{"quantity":5250,"price":10.05,"orders":3},{"quantity":2100,"price":10.0,"orders":2}],"sell":[{"quantity":9450,"price":10.35,"orders":8},{"quantity":7350,"price":10.4,"orders":4},{"quantity":7350,"price":10.45,"orders":4},{"quantity":5250,"price":10.5,"orders":3},{"quantity":6300,"price":10.55,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":10.35,"volume":1246350,"average_price":9.94,"oi":2577750.0,"net_change":-0.4,"total_buy_quantity":159600.0,"total_sell_quantity":200550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1749117575831","oi_day_high":2670150.0,"oi_day_low":2536800.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":7.5,"high":9.35,"low":6.3,"close":9.35},"depth":{"buy":[{"quantity":2000,"price":9.3,"orders":2},{"quantity":2000,"price":9.25,"orders":2},{"quantity":3000,"price":9.2,"orders":3},{"quantity":2000,"price":9.15,"orders":2},{"quantity":2000,"price":9.1,"orders":2}],"sell":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":8000,"price":9.45,"orders":2},{"quantity":2000,"price":9.5,"orders":2},{"quantity":2000,"price":9.55,"orders":2},{"quantity":1000,"price":9.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":9.35,"volume":1230000,"average_price":8.11,"oi":1441000.0,"net_change":2.15,"total_buy_quantity":227000.0,"total_sell_quantity":612000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1749117597768","oi_day_high":1573000.0,"oi_day_low":1302000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":50.0,"high":53.0,"low":40.9,"close":47.0},"depth":{"buy":[{"quantity":1250,"price":46.8,"orders":2},{"quantity":625,"price":46.4,"orders":1},{"quantity":625,"price":46.35,"orders":1},{"quantity":625,"price":46.1,"orders":1},{"quantity":1250,"price":46.05,"orders":1}],"sell":[{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":47.4,"orders":1},{"quantity":1250,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":1250,"price":47.6,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":47.0,"volume":697500,"average_price":47.31,"oi":412500.0,"net_change":-0.45,"total_buy_quantity":88125.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.55,"last_trade_time":"1749117596066","oi_day_high":455625.0,"oi_day_low":397500.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":5.6,"high":7.45,"low":5.2,"close":7.0},"depth":{"buy":[{"quantity":5600,"price":7.0,"orders":2},{"quantity":5600,"price":6.95,"orders":2},{"quantity":16800,"price":6.9,"orders":2},{"quantity":2800,"price":6.85,"orders":1},{"quantity":5600,"price":6.8,"orders":2}],"sell":[{"quantity":5600,"price":7.1,"orders":2},{"quantity":2800,"price":7.2,"orders":1},{"quantity":8400,"price":7.25,"orders":3},{"quantity":5600,"price":7.3,"orders":2},{"quantity":2800,"price":7.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":7.0,"volume":1142400,"average_price":6.65,"oi":2525600.0,"net_change":1.15,"total_buy_quantity":473200.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1749117499291","oi_day_high":2601200.0,"oi_day_low":2455600.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":21.2,"high":44.0,"low":20.85,"close":43.4},"depth":{"buy":[{"quantity":1225,"price":43.25,"orders":1},{"quantity":2450,"price":43.1,"orders":1},{"quantity":2450,"price":43.05,"orders":2},{"quantity":1225,"price":43.0,"orders":1},{"quantity":2450,"price":42.4,"orders":1}],"sell":[{"quantity":1225,"price":44.0,"orders":1},{"quantity":9800,"price":44.85,"orders":3},{"quantity":1225,"price":44.9,"orders":1},{"quantity":1225,"price":45.0,"orders":1},{"quantity":12250,"price":46.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":43.4,"volume":915075,"average_price":30.53,"oi":415275.0,"net_change":21.95,"total_buy_quantity":186200.0,"total_sell_quantity":56350.0,"lower_circuit_limit":0.4,"upper_circuit_limit":74.35,"last_trade_time":"1749117591855","oi_day_high":531650.0,"oi_day_low":410375.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":180.0,"high":251.6,"low":169.7,"close":224.0},"depth":{"buy":[{"quantity":375,"price":225.95,"orders":1},{"quantity":375,"price":225.9,"orders":1},{"quantity":375,"price":225.85,"orders":1},{"quantity":1125,"price":224.05,"orders":2},{"quantity":1125,"price":222.45,"orders":1}],"sell":[{"quantity":750,"price":230.65,"orders":2},{"quantity":375,"price":230.7,"orders":1},{"quantity":375,"price":230.75,"orders":1},{"quantity":375,"price":230.8,"orders":1},{"quantity":750,"price":230.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":224.0,"volume":89250,"average_price":226.58,"oi":131250.0,"net_change":42.3,"total_buy_quantity":34500.0,"total_sell_quantity":32625.0,"lower_circuit_limit":54.8,"upper_circuit_limit":308.6,"last_trade_time":"1749117425785","oi_day_high":151875.0,"oi_day_low":131250.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":4.85,"high":6.2,"low":4.6,"close":5.9},"depth":{"buy":[{"quantity":4875,"price":5.9,"orders":1},{"quantity":29250,"price":5.85,"orders":5},{"quantity":19500,"price":5.8,"orders":3},{"quantity":14625,"price":5.75,"orders":2},{"quantity":14625,"price":5.7,"orders":2}],"sell":[{"quantity":14625,"price":6.0,"orders":3},{"quantity":29250,"price":6.05,"orders":4},{"quantity":4875,"price":6.1,"orders":1},{"quantity":9750,"price":6.15,"orders":2},{"quantity":4875,"price":6.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":5.9,"volume":409500,"average_price":5.2,"oi":1170000.0,"net_change":0.85,"total_buy_quantity":502125.0,"total_sell_quantity":599625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1749117593397","oi_day_high":1209000.0,"oi_day_low":1170000.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":43.95,"high":56.35,"low":40.35,"close":53.0},"depth":{"buy":[{"quantity":250,"price":51.9,"orders":1},{"quantity":250,"price":51.85,"orders":1},{"quantity":250,"price":51.8,"orders":1},{"quantity":250,"price":51.75,"orders":1},{"quantity":250,"price":51.7,"orders":1}],"sell":[{"quantity":250,"price":52.55,"orders":1},{"quantity":250,"price":52.6,"orders":1},{"quantity":500,"price":53.3,"orders":2},{"quantity":250,"price":53.35,"orders":1},{"quantity":1000,"price":54.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":53.0,"volume":139750,"average_price":48.74,"oi":47000.0,"net_change":15.55,"total_buy_quantity":42000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1749117570926","oi_day_high":68750.0,"oi_day_low":42500.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":10.75,"high":10.75,"low":9.0,"close":9.7},"depth":{"buy":[{"quantity":2950,"price":9.3,"orders":1},{"quantity":2950,"price":9.25,"orders":1},{"quantity":2950,"price":9.05,"orders":1},{"quantity":8850,"price":8.85,"orders":1},{"quantity":2950,"price":8.75,"orders":1}],"sell":[{"quantity":5900,"price":10.25,"orders":2},{"quantity":2950,"price":10.3,"orders":1},{"quantity":14750,"price":10.45,"orders":1},{"quantity":29500,"price":10.65,"orders":1},{"quantity":20650,"price":10.8,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":9.7,"volume":82600,"average_price":9.55,"oi":206500.0,"net_change":-2.55,"total_buy_quantity":268450.0,"total_sell_quantity":306800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1749112522772","oi_day_high":212400.0,"oi_day_low":203550.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":65.8,"high":73.2,"low":42.4,"close":45.95},"depth":{"buy":[{"quantity":225,"price":45.5,"orders":1},{"quantity":225,"price":45.45,"orders":1},{"quantity":450,"price":45.25,"orders":1},{"quantity":450,"price":44.85,"orders":1},{"quantity":1125,"price":44.45,"orders":1}],"sell":[{"quantity":225,"price":46.35,"orders":1},{"quantity":225,"price":46.4,"orders":1},{"quantity":225,"price":46.45,"orders":1},{"quantity":225,"price":46.8,"orders":1},{"quantity":225,"price":46.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":45.95,"volume":181800,"average_price":53.74,"oi":165600.0,"net_change":-22.8,"total_buy_quantity":56475.0,"total_sell_quantity":34875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.75,"last_trade_time":"1749117589766","oi_day_high":171000.0,"oi_day_low":156600.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":23.95,"high":32.5,"low":22.6,"close":29.1},"depth":{"buy":[{"quantity":500,"price":29.0,"orders":1},{"quantity":1000,"price":28.95,"orders":2},{"quantity":1000,"price":28.9,"orders":2},{"quantity":3500,"price":28.85,"orders":4},{"quantity":2500,"price":28.8,"orders":3}],"sell":[{"quantity":500,"price":29.2,"orders":1},{"quantity":500,"price":29.25,"orders":1},{"quantity":2000,"price":29.35,"orders":3},{"quantity":2000,"price":29.4,"orders":4},{"quantity":4000,"price":29.45,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":29.1,"volume":999500,"average_price":26.67,"oi":1366000.0,"net_change":4.85,"total_buy_quantity":53500.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1749117542073","oi_day_high":1475500.0,"oi_day_low":1366000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":147.95,"high":191.2,"low":143.2,"close":190.25},"depth":{"buy":[{"quantity":325,"price":190.65,"orders":1},{"quantity":325,"price":190.6,"orders":1},{"quantity":325,"price":190.5,"orders":1},{"quantity":325,"price":190.35,"orders":1},{"quantity":650,"price":187.15,"orders":1}],"sell":[{"quantity":325,"price":193.6,"orders":1},{"quantity":325,"price":193.65,"orders":1},{"quantity":325,"price":193.7,"orders":1},{"quantity":325,"price":193.8,"orders":1},{"quantity":650,"price":197.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":190.25,"volume":118300,"average_price":181.09,"oi":88075.0,"net_change":55.25,"total_buy_quantity":26975.0,"total_sell_quantity":27625.0,"lower_circuit_limit":61.55,"upper_circuit_limit":298.15,"last_trade_time":"1749117473322","oi_day_high":116350.0,"oi_day_low":88075.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":5.05,"high":6.05,"low":4.85,"close":5.45},"depth":{"buy":[{"quantity":27000,"price":5.4,"orders":3},{"quantity":72000,"price":5.35,"orders":14},{"quantity":72000,"price":5.3,"orders":11},{"quantity":36000,"price":5.25,"orders":7},{"quantity":24000,"price":5.2,"orders":4}],"sell":[{"quantity":33000,"price":5.45,"orders":6},{"quantity":63000,"price":5.5,"orders":11},{"quantity":69000,"price":5.55,"orders":11},{"quantity":72000,"price":5.6,"orders":9},{"quantity":27000,"price":5.65,"orders":7}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":5.45,"volume":7617000,"average_price":5.39,"oi":7458000.0,"net_change":0.1,"total_buy_quantity":855000.0,"total_sell_quantity":1608000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1749117590289","oi_day_high":7926000.0,"oi_day_low":7242000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":55.25,"high":55.45,"low":45.1,"close":48.5},"depth":{"buy":[{"quantity":750,"price":47.65,"orders":1},{"quantity":750,"price":47.6,"orders":1},{"quantity":750,"price":47.1,"orders":1},{"quantity":2250,"price":47.05,"orders":2},{"quantity":750,"price":46.7,"orders":1}],"sell":[{"quantity":750,"price":48.45,"orders":1},{"quantity":750,"price":48.5,"orders":1},{"quantity":750,"price":48.95,"orders":1},{"quantity":750,"price":50.55,"orders":1},{"quantity":750,"price":50.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":48.5,"volume":67500,"average_price":49.69,"oi":148500.0,"net_change":-2.95,"total_buy_quantity":108750.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.6,"last_trade_time":"1749117587787","oi_day_high":150000.0,"oi_day_low":136500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":110.65,"high":120.2,"low":63.25,"close":64.8},"depth":{"buy":[{"quantity":200,"price":64.2,"orders":1},{"quantity":100,"price":64.05,"orders":1},{"quantity":600,"price":64.0,"orders":2},{"quantity":400,"price":62.4,"orders":2},{"quantity":600,"price":62.35,"orders":3}],"sell":[{"quantity":100,"price":64.65,"orders":1},{"quantity":900,"price":64.7,"orders":1},{"quantity":100,"price":64.85,"orders":1},{"quantity":300,"price":65.0,"orders":1},{"quantity":200,"price":65.05,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":64.8,"volume":166100,"average_price":86.27,"oi":70400.0,"net_change":-60.95,"total_buy_quantity":17400.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.85,"last_trade_time":"1749117556837","oi_day_high":71300.0,"oi_day_low":55000.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":82.15,"high":88.25,"low":54.75,"close":69.2},"depth":{"buy":[{"quantity":150,"price":68.0,"orders":1},{"quantity":450,"price":67.95,"orders":2},{"quantity":150,"price":67.65,"orders":1},{"quantity":150,"price":67.6,"orders":1},{"quantity":300,"price":67.3,"orders":2}],"sell":[{"quantity":150,"price":69.9,"orders":1},{"quantity":150,"price":70.5,"orders":1},{"quantity":150,"price":70.6,"orders":1},{"quantity":300,"price":70.65,"orders":1},{"quantity":150,"price":70.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":69.2,"volume":203700,"average_price":65.77,"oi":114900.0,"net_change":-13.5,"total_buy_quantity":17850.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.65,"last_trade_time":"1749117540531","oi_day_high":122700.0,"oi_day_low":106500.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":7.6,"high":9.75,"low":6.3,"close":7.5},"depth":{"buy":[{"quantity":1100,"price":7.5,"orders":1},{"quantity":1100,"price":7.45,"orders":1},{"quantity":2200,"price":7.4,"orders":2},{"quantity":2200,"price":7.35,"orders":2},{"quantity":1100,"price":7.3,"orders":1}],"sell":[{"quantity":1100,"price":7.6,"orders":1},{"quantity":4400,"price":7.65,"orders":3},{"quantity":3300,"price":7.7,"orders":3},{"quantity":4400,"price":7.75,"orders":4},{"quantity":3300,"price":7.8,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":7.5,"volume":1544400,"average_price":7.78,"oi":2063600.0,"net_change":-0.05,"total_buy_quantity":265100.0,"total_sell_quantity":310200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749117585024","oi_day_high":2096600.0,"oi_day_low":2050400.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":983.45,"high":983.45,"low":983.45,"close":983.45},"depth":{"buy":[{"quantity":75,"price":874.95,"orders":1},{"quantity":50,"price":874.9,"orders":2},{"quantity":25,"price":874.65,"orders":1},{"quantity":25,"price":874.5,"orders":1},{"quantity":75,"price":837.65,"orders":1}],"sell":[{"quantity":100,"price":1022.5,"orders":1},{"quantity":25,"price":1022.55,"orders":1},{"quantity":25,"price":1022.65,"orders":1},{"quantity":50,"price":1070.0,"orders":2},{"quantity":75,"price":1071.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":983.45,"volume":0,"average_price":0.0,"oi":2000.0,"net_change":17.45,"total_buy_quantity":1025.0,"total_sell_quantity":1775.0,"lower_circuit_limit":232.15,"upper_circuit_limit":1699.85,"last_trade_time":"1749030538000","oi_day_high":2075.0,"oi_day_low":2000.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":59.2,"high":71.95,"low":53.65,"close":59.65},"depth":{"buy":[{"quantity":450,"price":58.55,"orders":1},{"quantity":450,"price":58.35,"orders":1},{"quantity":900,"price":58.25,"orders":1},{"quantity":450,"price":58.2,"orders":1},{"quantity":900,"price":57.7,"orders":1}],"sell":[{"quantity":450,"price":59.65,"orders":1},{"quantity":450,"price":59.7,"orders":1},{"quantity":900,"price":59.9,"orders":1},{"quantity":450,"price":59.95,"orders":1},{"quantity":900,"price":60.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":59.65,"volume":472500,"average_price":62.03,"oi":209250.0,"net_change":8.95,"total_buy_quantity":81000.0,"total_sell_quantity":106650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.5,"last_trade_time":"1749117582301","oi_day_high":216450.0,"oi_day_low":160650.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":28.8,"high":32.0,"low":23.0,"close":30.0},"depth":{"buy":[{"quantity":367,"price":29.15,"orders":1},{"quantity":367,"price":29.1,"orders":1},{"quantity":367,"price":29.05,"orders":1},{"quantity":367,"price":29.0,"orders":1},{"quantity":367,"price":27.2,"orders":1}],"sell":[{"quantity":734,"price":30.25,"orders":2},{"quantity":367,"price":30.75,"orders":1},{"quantity":367,"price":30.8,"orders":1},{"quantity":367,"price":31.1,"orders":1},{"quantity":367,"price":31.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":30.0,"volume":277452,"average_price":27.06,"oi":256533.0,"net_change":0.55,"total_buy_quantity":75969.0,"total_sell_quantity":66060.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1749117571053","oi_day_high":263506.0,"oi_day_low":213594.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":256.9,"high":256.9,"low":190.0,"close":205.3},"depth":{"buy":[{"quantity":100,"price":205.5,"orders":1},{"quantity":100,"price":205.45,"orders":1},{"quantity":100,"price":204.15,"orders":1},{"quantity":100,"price":204.1,"orders":1},{"quantity":200,"price":204.05,"orders":1}],"sell":[{"quantity":100,"price":208.75,"orders":1},{"quantity":100,"price":208.8,"orders":1},{"quantity":100,"price":208.85,"orders":1},{"quantity":100,"price":209.0,"orders":1},{"quantity":100,"price":209.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":205.3,"volume":20600,"average_price":209.52,"oi":83600.0,"net_change":-81.6,"total_buy_quantity":5800.0,"total_sell_quantity":9000.0,"lower_circuit_limit":59.05,"upper_circuit_limit":514.75,"last_trade_time":"1749117586786","oi_day_high":86600.0,"oi_day_low":83600.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":42.0,"high":46.25,"low":38.2,"close":45.05},"depth":{"buy":[{"quantity":375,"price":45.05,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":375,"price":44.5,"orders":1},{"quantity":750,"price":44.45,"orders":1},{"quantity":750,"price":43.9,"orders":1}],"sell":[{"quantity":375,"price":45.75,"orders":1},{"quantity":375,"price":45.8,"orders":1},{"quantity":750,"price":45.85,"orders":2},{"quantity":375,"price":45.9,"orders":1},{"quantity":375,"price":46.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":45.05,"volume":176250,"average_price":42.3,"oi":838875.0,"net_change":-0.2,"total_buy_quantity":27375.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.85,"last_trade_time":"1749117569435","oi_day_high":838875.0,"oi_day_low":771375.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":117.95,"high":199.65,"low":111.8,"close":174.2},"depth":{"buy":[{"quantity":100,"price":174.2,"orders":1},{"quantity":300,"price":174.0,"orders":2},{"quantity":100,"price":173.0,"orders":1},{"quantity":100,"price":172.4,"orders":1},{"quantity":500,"price":172.35,"orders":2}],"sell":[{"quantity":200,"price":174.5,"orders":1},{"quantity":2000,"price":175.0,"orders":10},{"quantity":100,"price":175.45,"orders":1},{"quantity":500,"price":175.5,"orders":2},{"quantity":200,"price":175.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":174.2,"volume":1491500,"average_price":168.7,"oi":370700.0,"net_change":65.8,"total_buy_quantity":33800.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":465.1,"last_trade_time":"1749117596272","oi_day_high":381200.0,"oi_day_low":356600.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":14.55,"high":16.65,"low":12.75,"close":15.55},"depth":{"buy":[{"quantity":5250,"price":15.25,"orders":2},{"quantity":2625,"price":15.2,"orders":1},{"quantity":2625,"price":15.0,"orders":1},{"quantity":10500,"price":14.95,"orders":2},{"quantity":2625,"price":14.9,"orders":1}],"sell":[{"quantity":2625,"price":15.4,"orders":1},{"quantity":2625,"price":15.45,"orders":1},{"quantity":2625,"price":15.5,"orders":1},{"quantity":2625,"price":15.55,"orders":1},{"quantity":7875,"price":15.6,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":15.55,"volume":267750,"average_price":14.76,"oi":929250.0,"net_change":0.85,"total_buy_quantity":265125.0,"total_sell_quantity":296625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1749117549664","oi_day_high":929250.0,"oi_day_low":892500.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":31.4,"high":33.0,"low":28.45,"close":29.6},"depth":{"buy":[{"quantity":1000,"price":29.25,"orders":1},{"quantity":2000,"price":29.2,"orders":2},{"quantity":3000,"price":29.15,"orders":3},{"quantity":3000,"price":29.1,"orders":3},{"quantity":1000,"price":29.05,"orders":1}],"sell":[{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":3000,"price":29.6,"orders":3},{"quantity":1000,"price":29.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":29.6,"volume":125000,"average_price":30.9,"oi":288000.0,"net_change":-0.8,"total_buy_quantity":116000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":59.75,"last_trade_time":"1749117589280","oi_day_high":298000.0,"oi_day_low":288000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":22.6,"high":25.25,"low":16.85,"close":18.2},"depth":{"buy":[{"quantity":750,"price":18.3,"orders":1},{"quantity":750,"price":18.25,"orders":1},{"quantity":2250,"price":18.2,"orders":3},{"quantity":3750,"price":18.15,"orders":3},{"quantity":3000,"price":18.1,"orders":2}],"sell":[{"quantity":1500,"price":18.45,"orders":2},{"quantity":750,"price":18.5,"orders":1},{"quantity":5250,"price":18.55,"orders":4},{"quantity":3000,"price":18.6,"orders":2},{"quantity":2250,"price":18.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":18.2,"volume":546750,"average_price":19.33,"oi":451500.0,"net_change":-6.3,"total_buy_quantity":127500.0,"total_sell_quantity":114000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":47.4,"last_trade_time":"1749117555904","oi_day_high":487500.0,"oi_day_low":427500.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":340.35,"high":533.7,"low":340.0,"close":506.25},"depth":{"buy":[{"quantity":50,"price":503.35,"orders":1},{"quantity":50,"price":503.3,"orders":1},{"quantity":100,"price":503.2,"orders":2},{"quantity":50,"price":503.15,"orders":1},{"quantity":100,"price":503.1,"orders":1}],"sell":[{"quantity":50,"price":508.8,"orders":1},{"quantity":100,"price":508.85,"orders":2},{"quantity":100,"price":509.9,"orders":2},{"quantity":100,"price":509.95,"orders":1},{"quantity":50,"price":510.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":506.25,"volume":120700,"average_price":481.58,"oi":66250.0,"net_change":106.65,"total_buy_quantity":8150.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":903.9,"last_trade_time":"1749117581247","oi_day_high":66400.0,"oi_day_low":62350.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":1.8,"high":2.45,"low":1.75,"close":2.05},"depth":{"buy":[{"quantity":33750,"price":2.0,"orders":4},{"quantity":39375,"price":1.95,"orders":5},{"quantity":45000,"price":1.9,"orders":6},{"quantity":28125,"price":1.85,"orders":3},{"quantity":22500,"price":1.8,"orders":3}],"sell":[{"quantity":22500,"price":2.1,"orders":4},{"quantity":50625,"price":2.15,"orders":8},{"quantity":16875,"price":2.2,"orders":2},{"quantity":56250,"price":2.25,"orders":4},{"quantity":22500,"price":2.3,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":2.05,"volume":1687500,"average_price":2.06,"oi":1445625.0,"net_change":0.25,"total_buy_quantity":720000.0,"total_sell_quantity":1198125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749117440241","oi_day_high":1603125.0,"oi_day_low":1423125.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":37.5,"high":37.75,"low":25.25,"close":29.65},"depth":{"buy":[{"quantity":1200,"price":29.35,"orders":3},{"quantity":400,"price":29.3,"orders":1},{"quantity":400,"price":29.25,"orders":1},{"quantity":800,"price":29.2,"orders":2},{"quantity":1200,"price":29.15,"orders":2}],"sell":[{"quantity":800,"price":29.6,"orders":2},{"quantity":400,"price":29.65,"orders":1},{"quantity":800,"price":29.7,"orders":2},{"quantity":800,"price":29.75,"orders":2},{"quantity":400,"price":29.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":29.65,"volume":1262400,"average_price":29.32,"oi":396000.0,"net_change":-9.8,"total_buy_quantity":366800.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.45,"last_trade_time":"1749117592282","oi_day_high":435600.0,"oi_day_low":373600.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":15.0,"high":15.0,"low":11.05,"close":11.4},"depth":{"buy":[{"quantity":2425,"price":11.35,"orders":1},{"quantity":7275,"price":11.3,"orders":3},{"quantity":2425,"price":11.25,"orders":1},{"quantity":4850,"price":11.2,"orders":2},{"quantity":2425,"price":11.15,"orders":1}],"sell":[{"quantity":2425,"price":11.45,"orders":1},{"quantity":9700,"price":11.5,"orders":4},{"quantity":7275,"price":11.55,"orders":2},{"quantity":4850,"price":11.6,"orders":2},{"quantity":7275,"price":11.65,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":11.4,"volume":2260100,"average_price":11.83,"oi":2492900.0,"net_change":-3.6,"total_buy_quantity":300700.0,"total_sell_quantity":429225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1749117592790","oi_day_high":2500175.0,"oi_day_low":2315875.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":13.9,"high":14.8,"low":10.8,"close":12.0},"depth":{"buy":[{"quantity":1150,"price":11.6,"orders":2},{"quantity":1150,"price":11.25,"orders":1},{"quantity":575,"price":10.9,"orders":1},{"quantity":575,"price":10.5,"orders":1},{"quantity":575,"price":10.05,"orders":1}],"sell":[{"quantity":1150,"price":12.3,"orders":2},{"quantity":575,"price":12.35,"orders":1},{"quantity":575,"price":12.8,"orders":1},{"quantity":575,"price":14.4,"orders":1},{"quantity":2300,"price":14.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":12.0,"volume":221375,"average_price":11.98,"oi":523825.0,"net_change":-2.2,"total_buy_quantity":127075.0,"total_sell_quantity":97175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1749117411444","oi_day_high":533600.0,"oi_day_low":514050.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":8.4,"high":8.45,"low":7.35,"close":7.6},"depth":{"buy":[{"quantity":2056,"price":7.45,"orders":1},{"quantity":2056,"price":7.4,"orders":1},{"quantity":2056,"price":7.25,"orders":1},{"quantity":2056,"price":7.2,"orders":1},{"quantity":2056,"price":7.15,"orders":1}],"sell":[{"quantity":2056,"price":7.7,"orders":1},{"quantity":2056,"price":7.75,"orders":1},{"quantity":4112,"price":7.8,"orders":2},{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":7.6,"volume":131584,"average_price":7.86,"oi":273448.0,"net_change":-0.6,"total_buy_quantity":145976.0,"total_sell_quantity":308400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1749117509581","oi_day_high":275504.0,"oi_day_low":240552.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":10.8,"high":11.55,"low":9.0,"close":9.65},"depth":{"buy":[{"quantity":1800,"price":9.55,"orders":1},{"quantity":1800,"price":9.5,"orders":1},{"quantity":5400,"price":9.45,"orders":2},{"quantity":3600,"price":9.4,"orders":2},{"quantity":5400,"price":9.35,"orders":2}],"sell":[{"quantity":3600,"price":9.7,"orders":2},{"quantity":5400,"price":9.75,"orders":2},{"quantity":1800,"price":9.8,"orders":1},{"quantity":5400,"price":9.85,"orders":2},{"quantity":1800,"price":9.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":9.65,"volume":844200,"average_price":10.24,"oi":790200.0,"net_change":-1.15,"total_buy_quantity":282600.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1749117536931","oi_day_high":802800.0,"oi_day_low":748800.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":53.55,"high":56.2,"low":40.85,"close":41.35},"depth":{"buy":[{"quantity":300,"price":40.6,"orders":1},{"quantity":300,"price":40.55,"orders":1},{"quantity":300,"price":40.5,"orders":1},{"quantity":300,"price":40.1,"orders":1},{"quantity":600,"price":40.05,"orders":1}],"sell":[{"quantity":300,"price":41.85,"orders":1},{"quantity":600,"price":41.9,"orders":2},{"quantity":600,"price":41.95,"orders":1},{"quantity":600,"price":42.45,"orders":1},{"quantity":2100,"price":47.05,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":41.35,"volume":85800,"average_price":46.94,"oi":379800.0,"net_change":-13.9,"total_buy_quantity":19800.0,"total_sell_quantity":36300.0,"lower_circuit_limit":9.7,"upper_circuit_limit":100.8,"last_trade_time":"1749117592230","oi_day_high":395100.0,"oi_day_low":379500.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":20.7,"high":25.45,"low":15.55,"close":17.3},"depth":{"buy":[{"quantity":100,"price":17.55,"orders":1},{"quantity":1200,"price":17.5,"orders":1},{"quantity":100,"price":17.15,"orders":1},{"quantity":100,"price":17.1,"orders":1},{"quantity":100,"price":17.05,"orders":1}],"sell":[{"quantity":1000,"price":17.8,"orders":1},{"quantity":100,"price":17.85,"orders":1},{"quantity":2000,"price":18.0,"orders":20},{"quantity":100,"price":18.6,"orders":1},{"quantity":100,"price":18.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":17.3,"volume":55700,"average_price":19.38,"oi":88300.0,"net_change":-3.15,"total_buy_quantity":21700.0,"total_sell_quantity":18400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1749117543240","oi_day_high":88300.0,"oi_day_low":74800.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":23.0,"high":30.2,"low":21.55,"close":25.45},"depth":{"buy":[{"quantity":1200,"price":25.15,"orders":1},{"quantity":3600,"price":25.1,"orders":5},{"quantity":3200,"price":25.05,"orders":5},{"quantity":1200,"price":25.0,"orders":3},{"quantity":400,"price":24.95,"orders":1}],"sell":[{"quantity":800,"price":25.5,"orders":2},{"quantity":1600,"price":25.55,"orders":3},{"quantity":400,"price":25.6,"orders":1},{"quantity":800,"price":25.65,"orders":2},{"quantity":2400,"price":25.7,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":25.45,"volume":1492800,"average_price":25.69,"oi":1101200.0,"net_change":0.2,"total_buy_quantity":300000.0,"total_sell_quantity":196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1749117598994","oi_day_high":1128800.0,"oi_day_low":1053600.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":114.9,"high":144.0,"low":106.35,"close":120.05},"depth":{"buy":[{"quantity":150,"price":116.9,"orders":1},{"quantity":150,"price":114.2,"orders":1},{"quantity":150,"price":114.15,"orders":1},{"quantity":150,"price":114.1,"orders":1},{"quantity":300,"price":114.05,"orders":1}],"sell":[{"quantity":150,"price":117.9,"orders":1},{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":119.95,"orders":1},{"quantity":150,"price":120.0,"orders":1},{"quantity":150,"price":120.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":120.05,"volume":54450,"average_price":121.41,"oi":18600.0,"net_change":1.25,"total_buy_quantity":25650.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.9,"last_trade_time":"1749117420678","oi_day_high":19200.0,"oi_day_low":16650.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":21.0,"high":25.9,"low":17.2,"close":21.0},"depth":{"buy":[{"quantity":950,"price":21.0,"orders":2},{"quantity":475,"price":20.95,"orders":1},{"quantity":475,"price":20.9,"orders":1},{"quantity":1425,"price":20.85,"orders":3},{"quantity":475,"price":20.8,"orders":1}],"sell":[{"quantity":950,"price":21.1,"orders":1},{"quantity":475,"price":21.15,"orders":1},{"quantity":950,"price":21.2,"orders":2},{"quantity":950,"price":21.25,"orders":2},{"quantity":1425,"price":21.3,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":21.0,"volume":1885750,"average_price":21.23,"oi":863075.0,"net_change":-3.05,"total_buy_quantity":189525.0,"total_sell_quantity":127775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.45,"last_trade_time":"1749117595184","oi_day_high":933375.0,"oi_day_low":857375.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":52.9,"high":56.65,"low":36.2,"close":37.9},"depth":{"buy":[{"quantity":350,"price":37.55,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":350,"price":37.2,"orders":1},{"quantity":350,"price":37.1,"orders":1},{"quantity":350,"price":37.05,"orders":1}],"sell":[{"quantity":350,"price":38.55,"orders":1},{"quantity":350,"price":38.7,"orders":1},{"quantity":350,"price":38.75,"orders":1},{"quantity":700,"price":38.8,"orders":2},{"quantity":350,"price":38.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":37.9,"volume":424550,"average_price":44.2,"oi":237650.0,"net_change":-17.4,"total_buy_quantity":60200.0,"total_sell_quantity":78400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.35,"last_trade_time":"1749117569521","oi_day_high":242200.0,"oi_day_low":199150.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":39.0,"high":43.4,"low":24.85,"close":25.65},"depth":{"buy":[{"quantity":325,"price":25.45,"orders":1},{"quantity":1300,"price":25.3,"orders":2},{"quantity":325,"price":25.2,"orders":1},{"quantity":325,"price":24.95,"orders":1},{"quantity":1625,"price":24.9,"orders":1}],"sell":[{"quantity":325,"price":27.25,"orders":1},{"quantity":325,"price":27.3,"orders":1},{"quantity":325,"price":27.35,"orders":1},{"quantity":650,"price":27.55,"orders":1},{"quantity":650,"price":27.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":25.65,"volume":118950,"average_price":32.7,"oi":60125.0,"net_change":-19.5,"total_buy_quantity":44200.0,"total_sell_quantity":57525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.15,"last_trade_time":"1749117595025","oi_day_high":68575.0,"oi_day_low":55900.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":3.55,"high":5.15,"low":3.5,"close":5.0},"depth":{"buy":[{"quantity":1250,"price":4.95,"orders":1},{"quantity":1250,"price":4.9,"orders":1},{"quantity":3750,"price":4.85,"orders":3},{"quantity":3750,"price":4.8,"orders":3},{"quantity":3750,"price":4.75,"orders":3}],"sell":[{"quantity":2500,"price":5.05,"orders":2},{"quantity":1250,"price":5.1,"orders":1},{"quantity":3750,"price":5.15,"orders":2},{"quantity":2500,"price":5.2,"orders":2},{"quantity":1250,"price":5.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":5.0,"volume":297500,"average_price":4.42,"oi":635000.0,"net_change":1.2,"total_buy_quantity":423750.0,"total_sell_quantity":223750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1749117597162","oi_day_high":643750.0,"oi_day_low":623750.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":6.7,"high":7.65,"low":4.5,"close":5.3},"depth":{"buy":[{"quantity":5850,"price":5.2,"orders":2},{"quantity":5850,"price":5.15,"orders":2},{"quantity":8775,"price":5.1,"orders":3},{"quantity":17550,"price":5.05,"orders":5},{"quantity":5850,"price":5.0,"orders":2}],"sell":[{"quantity":8775,"price":5.35,"orders":3},{"quantity":2925,"price":5.4,"orders":1},{"quantity":8775,"price":5.45,"orders":3},{"quantity":11700,"price":5.5,"orders":3},{"quantity":8775,"price":5.55,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":5.3,"volume":421200,"average_price":5.56,"oi":160875.0,"net_change":-1.4,"total_buy_quantity":538200.0,"total_sell_quantity":506025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1749117570899","oi_day_high":169650.0,"oi_day_low":90675.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":6.65,"high":8.75,"low":6.5,"close":8.2},"depth":{"buy":[{"quantity":1800,"price":8.1,"orders":1},{"quantity":7200,"price":8.05,"orders":4},{"quantity":3600,"price":8.0,"orders":2},{"quantity":1800,"price":7.95,"orders":1},{"quantity":3600,"price":7.9,"orders":2}],"sell":[{"quantity":1800,"price":8.15,"orders":1},{"quantity":18000,"price":8.2,"orders":6},{"quantity":5400,"price":8.25,"orders":3},{"quantity":1800,"price":8.3,"orders":1},{"quantity":9000,"price":8.35,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":8.2,"volume":1153800,"average_price":7.75,"oi":369000.0,"net_change":1.95,"total_buy_quantity":316800.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1749117595089","oi_day_high":486000.0,"oi_day_low":358200.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":21.65,"high":21.75,"low":17.35,"close":17.5},"depth":{"buy":[{"quantity":1525,"price":17.8,"orders":1},{"quantity":3050,"price":17.75,"orders":2},{"quantity":3050,"price":17.7,"orders":2},{"quantity":1525,"price":17.65,"orders":1},{"quantity":1525,"price":17.55,"orders":1}],"sell":[{"quantity":1525,"price":17.95,"orders":1},{"quantity":1525,"price":18.0,"orders":1},{"quantity":1525,"price":18.05,"orders":1},{"quantity":1525,"price":18.1,"orders":1},{"quantity":3050,"price":18.15,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":17.5,"volume":160125,"average_price":19.03,"oi":394975.0,"net_change":-1.45,"total_buy_quantity":160125.0,"total_sell_quantity":227225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1749117471178","oi_day_high":394975.0,"oi_day_low":346175.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":84.85,"high":84.85,"low":68.0,"close":74.35},"depth":{"buy":[{"quantity":400,"price":78.95,"orders":1},{"quantity":400,"price":78.0,"orders":1},{"quantity":1200,"price":75.0,"orders":1},{"quantity":400,"price":74.9,"orders":1},{"quantity":400,"price":74.5,"orders":1}],"sell":[{"quantity":400,"price":82.8,"orders":1},{"quantity":400,"price":82.85,"orders":1},{"quantity":2800,"price":86.25,"orders":2},{"quantity":400,"price":86.3,"orders":1},{"quantity":400,"price":86.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":74.35,"volume":12800,"average_price":72.32,"oi":52800.0,"net_change":-23.7,"total_buy_quantity":39200.0,"total_sell_quantity":37600.0,"lower_circuit_limit":35.05,"upper_circuit_limit":161.05,"last_trade_time":"1749105088726","oi_day_high":54000.0,"oi_day_low":52400.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":23.05,"high":24.25,"low":19.1,"close":20.75},"depth":{"buy":[{"quantity":1400,"price":20.75,"orders":1},{"quantity":1400,"price":20.7,"orders":1},{"quantity":1400,"price":20.65,"orders":1},{"quantity":4200,"price":20.6,"orders":3},{"quantity":1400,"price":20.55,"orders":1}],"sell":[{"quantity":1400,"price":20.85,"orders":1},{"quantity":4200,"price":20.9,"orders":3},{"quantity":7000,"price":20.95,"orders":4},{"quantity":2800,"price":21.0,"orders":2},{"quantity":1400,"price":21.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":20.75,"volume":554400,"average_price":21.61,"oi":841400.0,"net_change":-2.25,"total_buy_quantity":151200.0,"total_sell_quantity":151200.0,"lower_circuit_limit":1.75,"upper_circuit_limit":44.25,"last_trade_time":"1749117595018","oi_day_high":861000.0,"oi_day_low":813400.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":8.35,"high":9.0,"low":6.4,"close":6.5},"depth":{"buy":[{"quantity":11400,"price":6.45,"orders":3},{"quantity":42750,"price":6.4,"orders":12},{"quantity":31350,"price":6.35,"orders":6},{"quantity":19950,"price":6.3,"orders":4},{"quantity":25650,"price":6.25,"orders":5}],"sell":[{"quantity":8550,"price":6.5,"orders":3},{"quantity":28500,"price":6.55,"orders":8},{"quantity":25650,"price":6.6,"orders":7},{"quantity":28500,"price":6.65,"orders":7},{"quantity":34200,"price":6.7,"orders":8}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":6.5,"volume":5380800,"average_price":7.58,"oi":2211600.0,"net_change":-2.2,"total_buy_quantity":461700.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1749117593854","oi_day_high":2248650.0,"oi_day_low":2054850.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":34.95,"high":49.5,"low":32.45,"close":44.25},"depth":{"buy":[{"quantity":550,"price":44.1,"orders":1},{"quantity":550,"price":43.9,"orders":1},{"quantity":1100,"price":43.55,"orders":1},{"quantity":550,"price":43.15,"orders":1},{"quantity":550,"price":42.7,"orders":1}],"sell":[{"quantity":550,"price":44.65,"orders":1},{"quantity":1100,"price":44.95,"orders":1},{"quantity":550,"price":45.4,"orders":1},{"quantity":1100,"price":45.45,"orders":1},{"quantity":550,"price":45.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":44.25,"volume":238700,"average_price":41.8,"oi":185350.0,"net_change":9.0,"total_buy_quantity":70400.0,"total_sell_quantity":75900.0,"lower_circuit_limit":0.6,"upper_circuit_limit":69.9,"last_trade_time":"1749117575151","oi_day_high":218350.0,"oi_day_low":185350.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":211.8,"high":228.1,"low":186.7,"close":190.75},"depth":{"buy":[{"quantity":100,"price":190.9,"orders":1},{"quantity":100,"price":190.85,"orders":1},{"quantity":100,"price":189.4,"orders":1},{"quantity":100,"price":189.2,"orders":1},{"quantity":500,"price":189.15,"orders":2}],"sell":[{"quantity":200,"price":194.75,"orders":2},{"quantity":100,"price":194.8,"orders":1},{"quantity":200,"price":194.95,"orders":1},{"quantity":100,"price":195.35,"orders":1},{"quantity":400,"price":195.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":190.75,"volume":103400,"average_price":205.01,"oi":75400.0,"net_change":-11.0,"total_buy_quantity":6900.0,"total_sell_quantity":24000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":396.15,"last_trade_time":"1749117597309","oi_day_high":78800.0,"oi_day_low":72200.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":8.5,"high":8.95,"low":5.0,"close":6.7},"depth":{"buy":[{"quantity":3750,"price":6.65,"orders":1},{"quantity":15000,"price":6.6,"orders":3},{"quantity":22500,"price":6.55,"orders":4},{"quantity":15000,"price":6.5,"orders":3},{"quantity":18750,"price":6.45,"orders":3}],"sell":[{"quantity":18750,"price":6.75,"orders":5},{"quantity":26250,"price":6.8,"orders":6},{"quantity":33750,"price":6.85,"orders":4},{"quantity":15000,"price":6.9,"orders":3},{"quantity":15000,"price":6.95,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":6.7,"volume":16031250,"average_price":6.46,"oi":6678750.0,"net_change":-1.65,"total_buy_quantity":851250.0,"total_sell_quantity":1185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1749117585967","oi_day_high":7222500.0,"oi_day_low":3723750.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":45.05,"high":66.15,"low":42.6,"close":62.65},"depth":{"buy":[{"quantity":850,"price":61.75,"orders":2},{"quantity":425,"price":61.7,"orders":1},{"quantity":1700,"price":60.9,"orders":1},{"quantity":425,"price":60.05,"orders":1},{"quantity":425,"price":60.0,"orders":1}],"sell":[{"quantity":425,"price":63.95,"orders":1},{"quantity":850,"price":64.0,"orders":2},{"quantity":425,"price":64.95,"orders":1},{"quantity":850,"price":65.0,"orders":2},{"quantity":425,"price":66.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":62.65,"volume":767550,"average_price":57.65,"oi":104125.0,"net_change":21.4,"total_buy_quantity":44200.0,"total_sell_quantity":45475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1749117595667","oi_day_high":159800.0,"oi_day_low":104125.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":22.3,"high":22.3,"low":9.55,"close":11.95},"depth":{"buy":[{"quantity":325,"price":11.95,"orders":1},{"quantity":325,"price":11.7,"orders":1},{"quantity":325,"price":11.65,"orders":1},{"quantity":975,"price":11.6,"orders":3},{"quantity":325,"price":11.15,"orders":1}],"sell":[{"quantity":325,"price":12.05,"orders":1},{"quantity":325,"price":12.1,"orders":1},{"quantity":650,"price":12.15,"orders":2},{"quantity":325,"price":12.25,"orders":1},{"quantity":325,"price":12.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":11.95,"volume":352300,"average_price":14.05,"oi":184600.0,"net_change":-11.1,"total_buy_quantity":92300.0,"total_sell_quantity":53300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.0,"last_trade_time":"1749117599468","oi_day_high":217750.0,"oi_day_low":166075.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":44.0,"high":46.2,"low":42.2,"close":42.8},"depth":{"buy":[{"quantity":675,"price":45.3,"orders":1},{"quantity":1350,"price":45.25,"orders":1},{"quantity":1350,"price":44.85,"orders":1},{"quantity":3375,"price":44.05,"orders":5},{"quantity":675,"price":44.0,"orders":1}],"sell":[{"quantity":675,"price":46.7,"orders":1},{"quantity":1350,"price":46.75,"orders":1},{"quantity":1350,"price":47.15,"orders":1},{"quantity":4725,"price":49.6,"orders":2},{"quantity":3375,"price":49.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":42.8,"volume":5400,"average_price":43.25,"oi":102600.0,"net_change":-4.0,"total_buy_quantity":68175.0,"total_sell_quantity":60075.0,"lower_circuit_limit":13.4,"upper_circuit_limit":80.2,"last_trade_time":"1749108571297","oi_day_high":102600.0,"oi_day_low":101250.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":19.15,"high":21.1,"low":15.0,"close":17.95},"depth":{"buy":[{"quantity":2000,"price":17.5,"orders":2},{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":2000,"price":16.85,"orders":1}],"sell":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":2000,"price":18.45,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":2000,"price":18.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":17.95,"volume":155000,"average_price":17.02,"oi":219000.0,"net_change":-3.7,"total_buy_quantity":134000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":43.05,"last_trade_time":"1749117313913","oi_day_high":219000.0,"oi_day_low":171000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":20.3,"high":20.55,"low":15.9,"close":17.85},"depth":{"buy":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":4000,"price":17.85,"orders":4},{"quantity":1000,"price":17.8,"orders":1},{"quantity":3000,"price":17.75,"orders":2}],"sell":[{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.35,"orders":1},{"quantity":2000,"price":18.4,"orders":2},{"quantity":1000,"price":18.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":17.85,"volume":1131000,"average_price":18.6,"oi":780000.0,"net_change":-1.45,"total_buy_quantity":188000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1749117551416","oi_day_high":837000.0,"oi_day_low":553000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":66000,"price":0.3,"orders":2},{"quantity":141000,"price":0.25,"orders":3},{"quantity":150000,"price":0.2,"orders":2},{"quantity":9000,"price":0.1,"orders":2},{"quantity":6000,"price":0.05,"orders":1}],"sell":[{"quantity":24000,"price":0.4,"orders":3},{"quantity":3000,"price":0.65,"orders":1},{"quantity":6000,"price":0.75,"orders":2},{"quantity":6000,"price":0.8,"orders":2},{"quantity":18000,"price":0.85,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.3,"volume":156000,"average_price":0.32,"oi":8472000.0,"net_change":-0.1,"total_buy_quantity":372000.0,"total_sell_quantity":996000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1749117550614","oi_day_high":8625000.0,"oi_day_low":8472000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":63.95,"high":63.95,"low":56.7,"close":58.05},"depth":{"buy":[{"quantity":300,"price":59.4,"orders":1},{"quantity":300,"price":59.35,"orders":1},{"quantity":300,"price":59.3,"orders":1},{"quantity":300,"price":59.2,"orders":1},{"quantity":300,"price":57.45,"orders":1}],"sell":[{"quantity":300,"price":63.7,"orders":1},{"quantity":300,"price":63.75,"orders":1},{"quantity":300,"price":63.8,"orders":1},{"quantity":300,"price":63.85,"orders":1},{"quantity":300,"price":65.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":58.05,"volume":10200,"average_price":58.72,"oi":8400.0,"net_change":-18.85,"total_buy_quantity":15000.0,"total_sell_quantity":25800.0,"lower_circuit_limit":10.65,"upper_circuit_limit":143.15,"last_trade_time":"1749114781542","oi_day_high":8400.0,"oi_day_low":2100.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":8.05,"high":8.4,"low":6.5,"close":7.6},"depth":{"buy":[{"quantity":7700,"price":7.5,"orders":3},{"quantity":9625,"price":7.45,"orders":3},{"quantity":5775,"price":7.4,"orders":2},{"quantity":3850,"price":7.35,"orders":2},{"quantity":1925,"price":7.3,"orders":1}],"sell":[{"quantity":3850,"price":7.7,"orders":2},{"quantity":11550,"price":7.75,"orders":4},{"quantity":3850,"price":8.0,"orders":1},{"quantity":5775,"price":8.05,"orders":3},{"quantity":3850,"price":8.25,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":7.6,"volume":479325,"average_price":7.51,"oi":483175.0,"net_change":-0.15,"total_buy_quantity":184800.0,"total_sell_quantity":121275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1749117594809","oi_day_high":496650.0,"oi_day_low":438900.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":52.4,"high":52.7,"low":36.1,"close":48.2},"depth":{"buy":[{"quantity":350,"price":47.8,"orders":1},{"quantity":350,"price":47.75,"orders":1},{"quantity":350,"price":47.7,"orders":1},{"quantity":350,"price":47.65,"orders":1},{"quantity":350,"price":47.6,"orders":1}],"sell":[{"quantity":700,"price":48.05,"orders":2},{"quantity":350,"price":48.1,"orders":1},{"quantity":700,"price":48.15,"orders":2},{"quantity":700,"price":48.35,"orders":2},{"quantity":700,"price":48.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":48.2,"volume":208600,"average_price":44.69,"oi":179200.0,"net_change":-5.05,"total_buy_quantity":23100.0,"total_sell_quantity":39200.0,"lower_circuit_limit":6.75,"upper_circuit_limit":99.75,"last_trade_time":"1749117524007","oi_day_high":202650.0,"oi_day_low":176400.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":33.9,"high":36.9,"low":31.25,"close":36.75},"depth":{"buy":[{"quantity":4500,"price":32.8,"orders":2},{"quantity":750,"price":32.75,"orders":1},{"quantity":2250,"price":32.0,"orders":1},{"quantity":3000,"price":30.95,"orders":1},{"quantity":7500,"price":30.35,"orders":1}],"sell":[{"quantity":750,"price":34.75,"orders":1},{"quantity":750,"price":34.8,"orders":1},{"quantity":750,"price":34.85,"orders":1},{"quantity":1500,"price":34.95,"orders":1},{"quantity":3000,"price":37.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":36.75,"volume":9750,"average_price":33.32,"oi":64500.0,"net_change":6.05,"total_buy_quantity":75750.0,"total_sell_quantity":76500.0,"lower_circuit_limit":9.5,"upper_circuit_limit":51.9,"last_trade_time":"1749111939770","oi_day_high":65250.0,"oi_day_low":63750.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":12.85,"high":15.6,"low":11.5,"close":14.75},"depth":{"buy":[{"quantity":1000,"price":14.4,"orders":1},{"quantity":2000,"price":14.35,"orders":2},{"quantity":1000,"price":14.3,"orders":1},{"quantity":2000,"price":14.25,"orders":2},{"quantity":2000,"price":14.2,"orders":2}],"sell":[{"quantity":1000,"price":14.75,"orders":1},{"quantity":2000,"price":14.8,"orders":2},{"quantity":2000,"price":14.95,"orders":1},{"quantity":1000,"price":15.0,"orders":1},{"quantity":2000,"price":15.05,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":14.75,"volume":691000,"average_price":13.46,"oi":1144000.0,"net_change":0.85,"total_buy_quantity":151000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1749117593802","oi_day_high":1144000.0,"oi_day_low":1027000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":86.35,"high":120.35,"low":84.0,"close":110.45},"depth":{"buy":[{"quantity":350,"price":109.2,"orders":1},{"quantity":350,"price":109.1,"orders":1},{"quantity":350,"price":109.05,"orders":1},{"quantity":350,"price":108.95,"orders":1},{"quantity":350,"price":108.1,"orders":1}],"sell":[{"quantity":350,"price":111.75,"orders":1},{"quantity":350,"price":111.8,"orders":1},{"quantity":350,"price":111.85,"orders":1},{"quantity":350,"price":111.9,"orders":1},{"quantity":700,"price":111.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":110.45,"volume":67200,"average_price":98.49,"oi":119000.0,"net_change":26.15,"total_buy_quantity":24150.0,"total_sell_quantity":32900.0,"lower_circuit_limit":5.55,"upper_circuit_limit":163.05,"last_trade_time":"1749117561772","oi_day_high":121800.0,"oi_day_low":113400.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":5.95,"high":7.45,"low":5.5,"close":6.5},"depth":{"buy":[{"quantity":3550,"price":6.55,"orders":1},{"quantity":10650,"price":6.5,"orders":3},{"quantity":14200,"price":6.45,"orders":3},{"quantity":10650,"price":6.4,"orders":3},{"quantity":10650,"price":6.35,"orders":2}],"sell":[{"quantity":21300,"price":6.65,"orders":5},{"quantity":7100,"price":6.7,"orders":2},{"quantity":21300,"price":6.75,"orders":5},{"quantity":10650,"price":6.8,"orders":3},{"quantity":7100,"price":6.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":6.5,"volume":1576200,"average_price":6.48,"oi":894600.0,"net_change":1.0,"total_buy_quantity":440200.0,"total_sell_quantity":379850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1749117368728","oi_day_high":1185700.0,"oi_day_low":887500.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":158.7,"high":180.0,"low":137.35,"close":175.0},"depth":{"buy":[{"quantity":150,"price":172.55,"orders":2},{"quantity":150,"price":171.2,"orders":1},{"quantity":150,"price":171.15,"orders":1},{"quantity":100,"price":171.0,"orders":2},{"quantity":50,"price":170.1,"orders":1}],"sell":[{"quantity":50,"price":175.95,"orders":1},{"quantity":100,"price":176.0,"orders":1},{"quantity":150,"price":176.95,"orders":1},{"quantity":150,"price":177.0,"orders":3},{"quantity":50,"price":177.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":175.0,"volume":78300,"average_price":167.81,"oi":48750.0,"net_change":20.75,"total_buy_quantity":9400.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":350.15,"last_trade_time":"1749117565023","oi_day_high":55000.0,"oi_day_low":48050.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":15.55,"high":15.55,"low":13.05,"close":13.4},"depth":{"buy":[{"quantity":1800,"price":13.15,"orders":1},{"quantity":3600,"price":13.1,"orders":2},{"quantity":1800,"price":13.05,"orders":1},{"quantity":3600,"price":13.0,"orders":2},{"quantity":1800,"price":12.95,"orders":1}],"sell":[{"quantity":3600,"price":13.35,"orders":2},{"quantity":5400,"price":13.4,"orders":3},{"quantity":9000,"price":13.45,"orders":4},{"quantity":3600,"price":13.5,"orders":2},{"quantity":3600,"price":13.55,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":13.4,"volume":133200,"average_price":13.86,"oi":462600.0,"net_change":-2.15,"total_buy_quantity":207000.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1749117553742","oi_day_high":473400.0,"oi_day_low":462600.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":15.7,"high":19.9,"low":14.9,"close":19.3},"depth":{"buy":[{"quantity":2025,"price":19.1,"orders":1},{"quantity":4050,"price":19.05,"orders":2},{"quantity":4050,"price":19.0,"orders":2},{"quantity":4050,"price":18.95,"orders":1},{"quantity":2025,"price":18.85,"orders":1}],"sell":[{"quantity":2025,"price":19.2,"orders":1},{"quantity":2025,"price":19.3,"orders":1},{"quantity":4050,"price":19.35,"orders":2},{"quantity":4050,"price":19.4,"orders":2},{"quantity":8100,"price":19.45,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":19.3,"volume":103275,"average_price":17.2,"oi":255150.0,"net_change":2.9,"total_buy_quantity":159975.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1749117566214","oi_day_high":255150.0,"oi_day_low":218700.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":692.9,"high":712.1,"low":501.75,"close":517.1},"depth":{"buy":[{"quantity":50,"price":518.0,"orders":1},{"quantity":50,"price":517.2,"orders":1},{"quantity":50,"price":517.1,"orders":1},{"quantity":50,"price":517.05,"orders":1},{"quantity":100,"price":517.0,"orders":1}],"sell":[{"quantity":100,"price":519.0,"orders":2},{"quantity":50,"price":519.75,"orders":1},{"quantity":50,"price":519.8,"orders":1},{"quantity":50,"price":519.9,"orders":1},{"quantity":50,"price":519.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":517.1,"volume":180250,"average_price":561.24,"oi":78850.0,"net_change":-159.45,"total_buy_quantity":10800.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1374.95,"last_trade_time":"1749117599238","oi_day_high":79450.0,"oi_day_low":47800.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":24.45,"high":34.7,"low":24.3,"close":28.9},"depth":{"buy":[{"quantity":700,"price":28.7,"orders":2},{"quantity":700,"price":28.65,"orders":2},{"quantity":700,"price":28.6,"orders":2},{"quantity":1050,"price":28.55,"orders":2},{"quantity":350,"price":28.5,"orders":1}],"sell":[{"quantity":350,"price":28.85,"orders":1},{"quantity":350,"price":28.9,"orders":1},{"quantity":700,"price":28.95,"orders":2},{"quantity":2100,"price":29.0,"orders":4},{"quantity":700,"price":29.05,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":28.9,"volume":1260350,"average_price":30.02,"oi":1324750.0,"net_change":4.45,"total_buy_quantity":418950.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1749117598943","oi_day_high":1444100.0,"oi_day_low":1321950.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":37.9,"high":44.0,"low":34.05,"close":36.75},"depth":{"buy":[{"quantity":750,"price":36.65,"orders":2},{"quantity":375,"price":36.55,"orders":1},{"quantity":375,"price":36.5,"orders":1},{"quantity":375,"price":36.45,"orders":1},{"quantity":375,"price":36.4,"orders":1}],"sell":[{"quantity":750,"price":37.0,"orders":2},{"quantity":375,"price":37.15,"orders":1},{"quantity":375,"price":37.2,"orders":1},{"quantity":375,"price":37.6,"orders":1},{"quantity":1125,"price":37.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":36.75,"volume":1165500,"average_price":39.36,"oi":1737000.0,"net_change":-0.2,"total_buy_quantity":100500.0,"total_sell_quantity":199125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.55,"last_trade_time":"1749117594536","oi_day_high":1740000.0,"oi_day_low":1498125.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":101.1,"high":117.05,"low":91.45,"close":109.85},"depth":{"buy":[{"quantity":175,"price":107.1,"orders":1},{"quantity":350,"price":107.05,"orders":1},{"quantity":350,"price":106.05,"orders":1},{"quantity":175,"price":105.5,"orders":1},{"quantity":875,"price":105.45,"orders":2}],"sell":[{"quantity":175,"price":110.0,"orders":1},{"quantity":175,"price":110.65,"orders":1},{"quantity":350,"price":110.95,"orders":1},{"quantity":175,"price":120.4,"orders":1},{"quantity":875,"price":120.5,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":109.85,"volume":18550,"average_price":105.94,"oi":21525.0,"net_change":1.5,"total_buy_quantity":10675.0,"total_sell_quantity":18375.0,"lower_circuit_limit":18.75,"upper_circuit_limit":197.95,"last_trade_time":"1749117575006","oi_day_high":22225.0,"oi_day_low":20825.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":19.6,"high":19.6,"low":14.45,"close":15.1},"depth":{"buy":[{"quantity":1250,"price":15.1,"orders":1},{"quantity":1250,"price":15.0,"orders":1},{"quantity":1250,"price":14.8,"orders":1},{"quantity":2500,"price":14.75,"orders":1},{"quantity":1250,"price":14.55,"orders":1}],"sell":[{"quantity":2500,"price":15.3,"orders":2},{"quantity":1250,"price":15.35,"orders":1},{"quantity":2500,"price":15.4,"orders":2},{"quantity":1250,"price":15.5,"orders":1},{"quantity":1250,"price":15.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":15.1,"volume":203750,"average_price":16.56,"oi":377500.0,"net_change":-3.8,"total_buy_quantity":176250.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1749117599473","oi_day_high":382500.0,"oi_day_low":373750.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.3,"high":2.1,"low":1.3,"close":1.85},"depth":{"buy":[{"quantity":85000,"price":1.75,"orders":11},{"quantity":70000,"price":1.7,"orders":9},{"quantity":105000,"price":1.65,"orders":6},{"quantity":35000,"price":1.6,"orders":6},{"quantity":95000,"price":1.55,"orders":5}],"sell":[{"quantity":50000,"price":1.85,"orders":7},{"quantity":75000,"price":1.9,"orders":8},{"quantity":75000,"price":1.95,"orders":5},{"quantity":115000,"price":2.0,"orders":9},{"quantity":45000,"price":2.05,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.85,"volume":2720000,"average_price":1.73,"oi":4495000.0,"net_change":0.4,"total_buy_quantity":1660000.0,"total_sell_quantity":1650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1749117540006","oi_day_high":4800000.0,"oi_day_low":4495000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":950.0,"high":1019.55,"low":910.0,"close":1014.05},"depth":{"buy":[{"quantity":150,"price":970.4,"orders":1},{"quantity":75,"price":970.15,"orders":1},{"quantity":225,"price":970.1,"orders":1},{"quantity":150,"price":970.05,"orders":1},{"quantity":150,"price":960.05,"orders":1}],"sell":[{"quantity":150,"price":1013.95,"orders":1},{"quantity":75,"price":1014.0,"orders":1},{"quantity":225,"price":1031.8,"orders":1},{"quantity":225,"price":1050.05,"orders":1},{"quantity":75,"price":1050.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":1014.05,"volume":1050,"average_price":955.54,"oi":12450.0,"net_change":106.2,"total_buy_quantity":6225.0,"total_sell_quantity":6600.0,"lower_circuit_limit":119.0,"upper_circuit_limit":1696.7,"last_trade_time":"1749117432553","oi_day_high":12525.0,"oi_day_low":12450.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":22.7,"high":26.15,"low":20.85,"close":22.45},"depth":{"buy":[{"quantity":6750,"price":22.3,"orders":6},{"quantity":8250,"price":22.25,"orders":7},{"quantity":9000,"price":22.2,"orders":7},{"quantity":4500,"price":22.15,"orders":4},{"quantity":3750,"price":22.1,"orders":4}],"sell":[{"quantity":6750,"price":22.45,"orders":6},{"quantity":15000,"price":22.5,"orders":8},{"quantity":9750,"price":22.55,"orders":10},{"quantity":9000,"price":22.6,"orders":7},{"quantity":4500,"price":22.65,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":22.45,"volume":7170750,"average_price":22.77,"oi":5782500.0,"net_change":-0.7,"total_buy_quantity":225000.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.8,"upper_circuit_limit":45.5,"last_trade_time":"1749117598102","oi_day_high":5790750.0,"oi_day_low":5292750.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":26.0,"high":30.55,"low":25.0,"close":26.5},"depth":{"buy":[{"quantity":600,"price":26.6,"orders":1},{"quantity":300,"price":26.55,"orders":1},{"quantity":600,"price":26.4,"orders":1},{"quantity":1800,"price":26.35,"orders":1},{"quantity":600,"price":26.2,"orders":1}],"sell":[{"quantity":600,"price":27.0,"orders":2},{"quantity":300,"price":27.05,"orders":1},{"quantity":600,"price":27.1,"orders":1},{"quantity":600,"price":27.15,"orders":1},{"quantity":600,"price":27.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":26.5,"volume":102600,"average_price":28.32,"oi":122100.0,"net_change":0.1,"total_buy_quantity":59100.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.05,"last_trade_time":"1749117532870","oi_day_high":122700.0,"oi_day_low":109800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":7.85,"high":8.75,"low":6.75,"close":6.85},"depth":{"buy":[{"quantity":5300,"price":6.75,"orders":2},{"quantity":2650,"price":6.7,"orders":1},{"quantity":13250,"price":6.65,"orders":1},{"quantity":2650,"price":6.6,"orders":1},{"quantity":2650,"price":6.55,"orders":1}],"sell":[{"quantity":2650,"price":6.95,"orders":1},{"quantity":2650,"price":7.0,"orders":1},{"quantity":2650,"price":7.05,"orders":1},{"quantity":2650,"price":7.1,"orders":1},{"quantity":2650,"price":7.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":6.85,"volume":988450,"average_price":7.57,"oi":1258750.0,"net_change":-0.7,"total_buy_quantity":453150.0,"total_sell_quantity":378950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1749117597033","oi_day_high":1258750.0,"oi_day_low":1065300.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":36.3,"high":74.05,"low":34.0,"close":68.8},"depth":{"buy":[{"quantity":375,"price":68.2,"orders":1},{"quantity":375,"price":68.15,"orders":1},{"quantity":375,"price":68.05,"orders":1},{"quantity":375,"price":68.0,"orders":1},{"quantity":750,"price":67.95,"orders":1}],"sell":[{"quantity":375,"price":69.3,"orders":1},{"quantity":375,"price":69.5,"orders":1},{"quantity":375,"price":69.85,"orders":1},{"quantity":375,"price":69.9,"orders":1},{"quantity":1125,"price":69.95,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":68.8,"volume":470250,"average_price":56.6,"oi":75375.0,"net_change":33.15,"total_buy_quantity":49500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.3,"last_trade_time":"1749117570259","oi_day_high":116625.0,"oi_day_low":75375.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":7.35,"high":8.1,"low":5.4,"close":6.1},"depth":{"buy":[{"quantity":9600,"price":6.05,"orders":5},{"quantity":259200,"price":6.0,"orders":16},{"quantity":54400,"price":5.95,"orders":8},{"quantity":57600,"price":5.9,"orders":7},{"quantity":60800,"price":5.85,"orders":8}],"sell":[{"quantity":20800,"price":6.15,"orders":6},{"quantity":27200,"price":6.2,"orders":8},{"quantity":30400,"price":6.25,"orders":10},{"quantity":40000,"price":6.3,"orders":9},{"quantity":28800,"price":6.35,"orders":8}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":6.1,"volume":4710400,"average_price":6.47,"oi":5625600.0,"net_change":-1.55,"total_buy_quantity":1043200.0,"total_sell_quantity":526400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1749117587193","oi_day_high":5660800.0,"oi_day_low":5537600.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":470.15,"high":621.4,"low":454.55,"close":621.4},"depth":{"buy":[{"quantity":100,"price":614.05,"orders":1},{"quantity":100,"price":614.0,"orders":1},{"quantity":100,"price":613.95,"orders":1},{"quantity":300,"price":613.6,"orders":1},{"quantity":100,"price":613.55,"orders":1}],"sell":[{"quantity":100,"price":622.0,"orders":1},{"quantity":100,"price":626.85,"orders":1},{"quantity":300,"price":626.9,"orders":1},{"quantity":200,"price":626.95,"orders":1},{"quantity":800,"price":630.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":621.4,"volume":38200,"average_price":541.48,"oi":28000.0,"net_change":173.6,"total_buy_quantity":8500.0,"total_sell_quantity":5300.0,"lower_circuit_limit":93.9,"upper_circuit_limit":801.7,"last_trade_time":"1749117528332","oi_day_high":41600.0,"oi_day_low":28000.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":47.0,"high":53.25,"low":41.9,"close":46.75},"depth":{"buy":[{"quantity":450,"price":46.6,"orders":1},{"quantity":1350,"price":46.55,"orders":2},{"quantity":900,"price":46.5,"orders":2},{"quantity":900,"price":45.55,"orders":1},{"quantity":900,"price":45.5,"orders":1}],"sell":[{"quantity":450,"price":47.75,"orders":1},{"quantity":450,"price":47.8,"orders":1},{"quantity":900,"price":47.95,"orders":1},{"quantity":900,"price":48.4,"orders":1},{"quantity":900,"price":48.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":46.75,"volume":133650,"average_price":47.7,"oi":88200.0,"net_change":-11.25,"total_buy_quantity":69750.0,"total_sell_quantity":76050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.25,"last_trade_time":"1749117582301","oi_day_high":89100.0,"oi_day_low":54000.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":5.3,"high":5.35,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":12450,"price":4.2,"orders":3},{"quantity":12450,"price":4.15,"orders":3},{"quantity":8300,"price":4.1,"orders":2},{"quantity":45650,"price":4.05,"orders":3},{"quantity":70550,"price":4.0,"orders":2}],"sell":[{"quantity":12450,"price":4.3,"orders":3},{"quantity":16600,"price":4.35,"orders":4},{"quantity":20750,"price":4.4,"orders":4},{"quantity":66400,"price":4.45,"orders":7},{"quantity":20750,"price":4.5,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":4.35,"volume":522900,"average_price":4.83,"oi":522900.0,"net_change":-0.8,"total_buy_quantity":402550.0,"total_sell_quantity":734550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749117589406","oi_day_high":527050.0,"oi_day_low":456500.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":12.1,"high":14.4,"low":10.95,"close":12.6},"depth":{"buy":[{"quantity":5400,"price":12.55,"orders":3},{"quantity":1800,"price":12.5,"orders":1},{"quantity":7200,"price":12.45,"orders":3},{"quantity":3600,"price":12.4,"orders":2},{"quantity":1800,"price":12.35,"orders":1}],"sell":[{"quantity":7200,"price":12.7,"orders":4},{"quantity":3600,"price":12.75,"orders":2},{"quantity":3600,"price":12.8,"orders":2},{"quantity":3600,"price":12.85,"orders":2},{"quantity":3600,"price":12.9,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":12.6,"volume":5749200,"average_price":13.0,"oi":1263600.0,"net_change":0.55,"total_buy_quantity":280800.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1749117585461","oi_day_high":1468800.0,"oi_day_low":963000.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":400.05,"high":450.0,"low":348.0,"close":390.0},"depth":{"buy":[{"quantity":25,"price":385.45,"orders":1},{"quantity":25,"price":383.3,"orders":1},{"quantity":25,"price":383.25,"orders":1},{"quantity":125,"price":383.2,"orders":2},{"quantity":25,"price":377.1,"orders":1}],"sell":[{"quantity":50,"price":397.75,"orders":2},{"quantity":25,"price":399.0,"orders":1},{"quantity":275,"price":400.0,"orders":1},{"quantity":25,"price":409.85,"orders":1},{"quantity":25,"price":409.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":390.0,"volume":17825,"average_price":401.76,"oi":8900.0,"net_change":8.0,"total_buy_quantity":3975.0,"total_sell_quantity":2425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":926.4,"last_trade_time":"1749117547922","oi_day_high":8900.0,"oi_day_low":6900.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":418.55,"high":418.55,"low":418.55,"close":418.55},"depth":{"buy":[{"quantity":100,"price":435.35,"orders":1},{"quantity":200,"price":435.05,"orders":1},{"quantity":200,"price":427.55,"orders":1},{"quantity":400,"price":424.85,"orders":1},{"quantity":1000,"price":417.45,"orders":1}],"sell":[{"quantity":100,"price":457.15,"orders":1},{"quantity":100,"price":457.2,"orders":1},{"quantity":400,"price":465.3,"orders":1},{"quantity":500,"price":469.75,"orders":1},{"quantity":1000,"price":471.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":418.55,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":6900.0,"total_sell_quantity":7100.0,"lower_circuit_limit":220.0,"upper_circuit_limit":617.1,"last_trade_time":"1749024624000","oi_day_high":9100.0,"oi_day_low":8800.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":51.75,"high":56.3,"low":39.0,"close":40.55},"depth":{"buy":[{"quantity":150,"price":40.5,"orders":1},{"quantity":300,"price":40.45,"orders":2},{"quantity":300,"price":40.4,"orders":2},{"quantity":300,"price":40.35,"orders":2},{"quantity":300,"price":40.25,"orders":2}],"sell":[{"quantity":150,"price":40.9,"orders":1},{"quantity":300,"price":41.0,"orders":2},{"quantity":300,"price":41.05,"orders":2},{"quantity":450,"price":41.15,"orders":2},{"quantity":150,"price":41.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":40.55,"volume":104100,"average_price":47.05,"oi":118200.0,"net_change":-14.1,"total_buy_quantity":34800.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.1,"last_trade_time":"1749117550917","oi_day_high":118350.0,"oi_day_low":98550.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":123.95,"high":143.0,"low":84.3,"close":105.5},"depth":{"buy":[{"quantity":175,"price":104.95,"orders":1},{"quantity":525,"price":104.45,"orders":1},{"quantity":175,"price":104.4,"orders":1},{"quantity":350,"price":104.35,"orders":1},{"quantity":875,"price":103.8,"orders":2}],"sell":[{"quantity":175,"price":105.55,"orders":1},{"quantity":175,"price":105.6,"orders":1},{"quantity":175,"price":105.75,"orders":1},{"quantity":175,"price":105.8,"orders":1},{"quantity":350,"price":105.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":105.5,"volume":1136100,"average_price":108.33,"oi":431200.0,"net_change":-11.35,"total_buy_quantity":21875.0,"total_sell_quantity":45500.0,"lower_circuit_limit":9.05,"upper_circuit_limit":224.65,"last_trade_time":"1749117595047","oi_day_high":473025.0,"oi_day_low":378000.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":15.75,"high":16.2,"low":12.85,"close":15.5},"depth":{"buy":[{"quantity":2000,"price":15.5,"orders":2},{"quantity":6000,"price":15.45,"orders":5},{"quantity":2000,"price":15.4,"orders":2},{"quantity":1000,"price":15.35,"orders":1},{"quantity":2000,"price":15.3,"orders":2}],"sell":[{"quantity":2000,"price":15.7,"orders":2},{"quantity":6000,"price":15.75,"orders":5},{"quantity":2000,"price":15.8,"orders":2},{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":15.5,"volume":1257000,"average_price":14.88,"oi":2246000.0,"net_change":-1.8,"total_buy_quantity":159000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1749117580393","oi_day_high":2246000.0,"oi_day_low":1990000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":38.45,"high":43.55,"low":32.3,"close":39.7},"depth":{"buy":[{"quantity":300,"price":39.5,"orders":1},{"quantity":300,"price":39.45,"orders":1},{"quantity":300,"price":39.4,"orders":1},{"quantity":300,"price":39.35,"orders":1},{"quantity":300,"price":39.3,"orders":1}],"sell":[{"quantity":300,"price":39.75,"orders":1},{"quantity":300,"price":39.8,"orders":1},{"quantity":300,"price":39.85,"orders":1},{"quantity":300,"price":39.9,"orders":1},{"quantity":300,"price":39.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":39.7,"volume":974100,"average_price":38.39,"oi":641400.0,"net_change":2.2,"total_buy_quantity":57900.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1749117592349","oi_day_high":726000.0,"oi_day_low":641400.0},"NSE_FO:BANKBARODA25JUN242.5CE":{"ohlc":{"open":13.65,"high":14.15,"low":11.05,"close":12.4},"depth":{"buy":[{"quantity":5850,"price":12.1,"orders":2},{"quantity":5850,"price":12.05,"orders":2},{"quantity":5850,"price":12.0,"orders":2},{"quantity":2925,"price":11.95,"orders":1},{"quantity":5850,"price":11.9,"orders":2}],"sell":[{"quantity":2925,"price":12.2,"orders":1},{"quantity":2925,"price":12.25,"orders":1},{"quantity":2925,"price":12.3,"orders":1},{"quantity":5850,"price":12.35,"orders":2},{"quantity":2925,"price":12.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN242.5CE","last_price":12.4,"volume":228150,"average_price":12.65,"oi":456300.0,"net_change":-2.65,"total_buy_quantity":327600.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1749117596916","oi_day_high":456300.0,"oi_day_low":427050.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":16.85,"high":18.2,"low":14.65,"close":17.8},"depth":{"buy":[{"quantity":22800,"price":17.7,"orders":8},{"quantity":8550,"price":17.65,"orders":3},{"quantity":11400,"price":17.6,"orders":4},{"quantity":14250,"price":17.55,"orders":4},{"quantity":8550,"price":17.5,"orders":3}],"sell":[{"quantity":57000,"price":17.8,"orders":1},{"quantity":22800,"price":17.85,"orders":4},{"quantity":8550,"price":17.9,"orders":3},{"quantity":17100,"price":17.95,"orders":6},{"quantity":25650,"price":18.0,"orders":8}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":17.8,"volume":3115050,"average_price":16.19,"oi":2496600.0,"net_change":1.9,"total_buy_quantity":396150.0,"total_sell_quantity":595650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1749117592002","oi_day_high":2844300.0,"oi_day_low":2496600.0},"NSE_FO:TATASTEEL25JUN162.5CE":{"ohlc":{"open":2.6,"high":2.7,"low":1.95,"close":2.35},"depth":{"buy":[{"quantity":16500,"price":2.35,"orders":2},{"quantity":159500,"price":2.3,"orders":15},{"quantity":137500,"price":2.25,"orders":14},{"quantity":154000,"price":2.2,"orders":16},{"quantity":137500,"price":2.15,"orders":13}],"sell":[{"quantity":154000,"price":2.4,"orders":16},{"quantity":165000,"price":2.45,"orders":14},{"quantity":220000,"price":2.5,"orders":17},{"quantity":126500,"price":2.55,"orders":10},{"quantity":93500,"price":2.6,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN162.5CE","last_price":2.35,"volume":13502500,"average_price":2.29,"oi":1.0175E7,"net_change":-0.25,"total_buy_quantity":1974500.0,"total_sell_quantity":2068000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749117583866","oi_day_high":1.02025E7,"oi_day_low":9845000.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":88.0,"high":112.8,"low":88.0,"close":112.4},"depth":{"buy":[{"quantity":350,"price":107.95,"orders":1},{"quantity":350,"price":107.7,"orders":1},{"quantity":350,"price":102.5,"orders":1},{"quantity":2450,"price":102.25,"orders":2},{"quantity":350,"price":101.75,"orders":1}],"sell":[{"quantity":350,"price":117.15,"orders":1},{"quantity":350,"price":117.2,"orders":1},{"quantity":700,"price":117.25,"orders":2},{"quantity":350,"price":117.3,"orders":1},{"quantity":350,"price":117.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":112.4,"volume":10850,"average_price":104.88,"oi":19250.0,"net_change":10.9,"total_buy_quantity":30100.0,"total_sell_quantity":31500.0,"lower_circuit_limit":22.35,"upper_circuit_limit":180.65,"last_trade_time":"1749106870589","oi_day_high":22400.0,"oi_day_low":19250.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":38.9,"high":48.7,"low":38.9,"close":48.35},"depth":{"buy":[{"quantity":900,"price":48.15,"orders":1},{"quantity":1800,"price":48.1,"orders":2},{"quantity":1800,"price":48.05,"orders":1},{"quantity":2700,"price":44.8,"orders":1},{"quantity":4500,"price":44.1,"orders":1}],"sell":[{"quantity":900,"price":48.95,"orders":1},{"quantity":900,"price":49.0,"orders":1},{"quantity":900,"price":49.05,"orders":1},{"quantity":900,"price":49.15,"orders":1},{"quantity":2700,"price":49.25,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":48.35,"volume":79200,"average_price":45.13,"oi":81000.0,"net_change":16.65,"total_buy_quantity":77400.0,"total_sell_quantity":38700.0,"lower_circuit_limit":3.6,"upper_circuit_limit":59.8,"last_trade_time":"1749117271115","oi_day_high":96300.0,"oi_day_low":81000.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":14.85,"high":14.95,"low":11.8,"close":13.65},"depth":{"buy":[{"quantity":1300,"price":13.55,"orders":1},{"quantity":5200,"price":13.5,"orders":4},{"quantity":6500,"price":13.45,"orders":4},{"quantity":1300,"price":13.3,"orders":1},{"quantity":9100,"price":13.25,"orders":4}],"sell":[{"quantity":3900,"price":13.65,"orders":3},{"quantity":6500,"price":13.7,"orders":4},{"quantity":7800,"price":13.75,"orders":5},{"quantity":3900,"price":13.8,"orders":3},{"quantity":1300,"price":13.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":13.65,"volume":1864200,"average_price":13.3,"oi":2203500.0,"net_change":-2.2,"total_buy_quantity":231400.0,"total_sell_quantity":269100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1749117568525","oi_day_high":2206100.0,"oi_day_low":2020200.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":75.0,"high":97.8,"low":74.2,"close":91.05},"depth":{"buy":[{"quantity":350,"price":91.15,"orders":1},{"quantity":350,"price":91.1,"orders":1},{"quantity":700,"price":91.05,"orders":1},{"quantity":350,"price":90.0,"orders":1},{"quantity":350,"price":88.55,"orders":1}],"sell":[{"quantity":700,"price":94.4,"orders":2},{"quantity":350,"price":94.45,"orders":1},{"quantity":350,"price":94.55,"orders":1},{"quantity":700,"price":94.95,"orders":1},{"quantity":700,"price":95.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":91.05,"volume":42700,"average_price":87.68,"oi":53900.0,"net_change":18.8,"total_buy_quantity":23450.0,"total_sell_quantity":10150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.0,"last_trade_time":"1749117254642","oi_day_high":56700.0,"oi_day_low":52500.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":3.85,"high":4.5,"low":3.3,"close":3.7},"depth":{"buy":[{"quantity":17500,"price":3.7,"orders":6},{"quantity":17500,"price":3.65,"orders":6},{"quantity":20000,"price":3.6,"orders":6},{"quantity":35000,"price":3.55,"orders":5},{"quantity":32500,"price":3.5,"orders":10}],"sell":[{"quantity":17500,"price":3.8,"orders":7},{"quantity":25000,"price":3.85,"orders":8},{"quantity":40000,"price":3.9,"orders":8},{"quantity":20000,"price":3.95,"orders":6},{"quantity":22500,"price":4.0,"orders":9}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":3.7,"volume":4442500,"average_price":3.73,"oi":5220000.0,"net_change":-0.7,"total_buy_quantity":667500.0,"total_sell_quantity":970000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1749117581252","oi_day_high":5402500.0,"oi_day_low":5112500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":13.95,"high":15.3,"low":11.8,"close":12.35},"depth":{"buy":[{"quantity":2625,"price":12.25,"orders":3},{"quantity":875,"price":12.2,"orders":1},{"quantity":2625,"price":12.15,"orders":3},{"quantity":3500,"price":12.1,"orders":2},{"quantity":4375,"price":12.05,"orders":2}],"sell":[{"quantity":875,"price":12.4,"orders":1},{"quantity":4375,"price":12.45,"orders":4},{"quantity":3500,"price":12.5,"orders":4},{"quantity":2625,"price":12.55,"orders":2},{"quantity":3500,"price":12.6,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":12.35,"volume":357000,"average_price":13.08,"oi":432250.0,"net_change":-2.15,"total_buy_quantity":288750.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749117559832","oi_day_high":452375.0,"oi_day_low":418250.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":24.0,"high":24.0,"low":17.7,"close":20.1},"depth":{"buy":[{"quantity":775,"price":19.3,"orders":1},{"quantity":775,"price":19.25,"orders":1},{"quantity":775,"price":19.2,"orders":1},{"quantity":775,"price":18.6,"orders":1},{"quantity":3100,"price":17.55,"orders":1}],"sell":[{"quantity":775,"price":20.05,"orders":1},{"quantity":775,"price":20.1,"orders":1},{"quantity":775,"price":20.15,"orders":1},{"quantity":1550,"price":20.35,"orders":1},{"quantity":1550,"price":20.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":20.1,"volume":75175,"average_price":19.77,"oi":27125.0,"net_change":-9.4,"total_buy_quantity":92225.0,"total_sell_quantity":100750.0,"lower_circuit_limit":3.55,"upper_circuit_limit":55.45,"last_trade_time":"1749117363023","oi_day_high":29450.0,"oi_day_low":10075.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":75.95,"high":82.0,"low":67.0,"close":68.35},"depth":{"buy":[{"quantity":250,"price":67.45,"orders":1},{"quantity":250,"price":67.4,"orders":1},{"quantity":250,"price":67.3,"orders":1},{"quantity":250,"price":66.6,"orders":1},{"quantity":250,"price":66.1,"orders":1}],"sell":[{"quantity":250,"price":68.3,"orders":1},{"quantity":250,"price":68.35,"orders":1},{"quantity":250,"price":68.45,"orders":1},{"quantity":500,"price":68.95,"orders":1},{"quantity":500,"price":69.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":68.35,"volume":60250,"average_price":73.43,"oi":39500.0,"net_change":-0.45,"total_buy_quantity":41250.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.55,"last_trade_time":"1749117533014","oi_day_high":40000.0,"oi_day_low":35750.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":23.95,"high":27.75,"low":23.45,"close":24.6},"depth":{"buy":[{"quantity":1355,"price":24.3,"orders":1},{"quantity":1355,"price":24.15,"orders":1},{"quantity":2710,"price":24.1,"orders":2},{"quantity":1355,"price":24.05,"orders":1},{"quantity":1355,"price":24.0,"orders":1}],"sell":[{"quantity":1355,"price":24.6,"orders":1},{"quantity":2710,"price":24.65,"orders":2},{"quantity":4065,"price":24.7,"orders":3},{"quantity":5420,"price":24.75,"orders":3},{"quantity":1355,"price":24.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":24.6,"volume":292680,"average_price":25.72,"oi":1579930.0,"net_change":0.85,"total_buy_quantity":147695.0,"total_sell_quantity":166665.0,"lower_circuit_limit":1.7,"upper_circuit_limit":45.8,"last_trade_time":"1749117563773","oi_day_high":1581285.0,"oi_day_low":1560960.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":41.05,"high":43.85,"low":35.15,"close":36.2},"depth":{"buy":[{"quantity":1050,"price":36.2,"orders":2},{"quantity":525,"price":35.8,"orders":1},{"quantity":1050,"price":35.75,"orders":2},{"quantity":525,"price":35.7,"orders":1},{"quantity":1050,"price":35.55,"orders":1}],"sell":[{"quantity":1050,"price":36.45,"orders":2},{"quantity":525,"price":36.8,"orders":1},{"quantity":525,"price":36.85,"orders":1},{"quantity":1050,"price":36.95,"orders":1},{"quantity":525,"price":37.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":36.2,"volume":172200,"average_price":39.5,"oi":100275.0,"net_change":-7.15,"total_buy_quantity":89775.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.15,"last_trade_time":"1749117591660","oi_day_high":104475.0,"oi_day_low":65625.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":10.2,"high":11.65,"low":8.2,"close":11.0},"depth":{"buy":[{"quantity":5000,"price":10.8,"orders":2},{"quantity":5000,"price":10.75,"orders":2},{"quantity":5000,"price":10.7,"orders":2},{"quantity":7500,"price":10.65,"orders":2},{"quantity":2500,"price":10.6,"orders":1}],"sell":[{"quantity":2500,"price":10.9,"orders":1},{"quantity":5000,"price":11.0,"orders":2},{"quantity":5000,"price":11.05,"orders":2},{"quantity":2500,"price":11.1,"orders":1},{"quantity":5000,"price":11.15,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":11.0,"volume":967500,"average_price":10.31,"oi":710000.0,"net_change":2.45,"total_buy_quantity":227500.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1749117540017","oi_day_high":710000.0,"oi_day_low":547500.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":99.05,"high":114.4,"low":78.1,"close":87.05},"depth":{"buy":[{"quantity":150,"price":87.05,"orders":2},{"quantity":225,"price":87.0,"orders":1},{"quantity":150,"price":86.8,"orders":2},{"quantity":1275,"price":86.75,"orders":2},{"quantity":75,"price":86.4,"orders":1}],"sell":[{"quantity":75,"price":87.65,"orders":1},{"quantity":75,"price":87.7,"orders":1},{"quantity":75,"price":87.85,"orders":1},{"quantity":225,"price":88.0,"orders":2},{"quantity":75,"price":88.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":87.05,"volume":144225,"average_price":92.74,"oi":193425.0,"net_change":-12.0,"total_buy_quantity":13425.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.25,"last_trade_time":"1749117585006","oi_day_high":195225.0,"oi_day_low":178500.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":22.0,"high":22.25,"low":14.0,"close":14.0},"depth":{"buy":[{"quantity":750,"price":13.55,"orders":1},{"quantity":375,"price":13.5,"orders":1},{"quantity":750,"price":13.45,"orders":1},{"quantity":750,"price":9.6,"orders":1},{"quantity":11250,"price":9.55,"orders":1}],"sell":[{"quantity":375,"price":14.45,"orders":1},{"quantity":750,"price":14.95,"orders":1},{"quantity":750,"price":15.35,"orders":1},{"quantity":750,"price":15.45,"orders":1},{"quantity":750,"price":15.5,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":14.0,"volume":445875,"average_price":17.81,"oi":298875.0,"net_change":-9.6,"total_buy_quantity":54375.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.8,"last_trade_time":"1749117587237","oi_day_high":333375.0,"oi_day_low":298125.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":2.6,"high":2.75,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":43875,"price":1.9,"orders":8},{"quantity":63375,"price":1.85,"orders":10},{"quantity":97500,"price":1.8,"orders":9},{"quantity":107250,"price":1.75,"orders":6},{"quantity":14625,"price":1.7,"orders":2}],"sell":[{"quantity":48750,"price":2.0,"orders":8},{"quantity":43875,"price":2.05,"orders":7},{"quantity":87750,"price":2.1,"orders":8},{"quantity":43875,"price":2.15,"orders":6},{"quantity":29250,"price":2.2,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":1.95,"volume":1116375,"average_price":2.26,"oi":2461875.0,"net_change":-0.65,"total_buy_quantity":999375.0,"total_sell_quantity":1062750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1749117534136","oi_day_high":2466750.0,"oi_day_low":2252250.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":12960000,"price":0.4,"orders":52},{"quantity":26400000,"price":0.35,"orders":52},{"quantity":32920000,"price":0.3,"orders":38},{"quantity":30280000,"price":0.25,"orders":35},{"quantity":28280000,"price":0.2,"orders":28}],"sell":[{"quantity":1040000,"price":0.45,"orders":2},{"quantity":8040000,"price":0.5,"orders":31},{"quantity":10400000,"price":0.55,"orders":19},{"quantity":12440000,"price":0.6,"orders":23},{"quantity":5280000,"price":0.65,"orders":24}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.4,"volume":59800000,"average_price":0.44,"oi":1.4456E8,"net_change":-0.05,"total_buy_quantity":1.9468E8,"total_sell_quantity":4.568E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1749117587600","oi_day_high":1.478E8,"oi_day_low":1.4084E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":41.55,"high":43.8,"low":35.65,"close":41.65},"depth":{"buy":[{"quantity":500,"price":41.3,"orders":1},{"quantity":500,"price":41.25,"orders":1},{"quantity":500,"price":41.2,"orders":1},{"quantity":500,"price":40.75,"orders":1},{"quantity":1000,"price":40.7,"orders":1}],"sell":[{"quantity":1000,"price":41.85,"orders":2},{"quantity":500,"price":41.9,"orders":1},{"quantity":1500,"price":41.95,"orders":2},{"quantity":3500,"price":42.0,"orders":3},{"quantity":500,"price":42.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":41.65,"volume":702500,"average_price":40.26,"oi":457500.0,"net_change":1.25,"total_buy_quantity":107500.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1749117580247","oi_day_high":462500.0,"oi_day_low":326000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":174.95,"high":285.0,"low":160.6,"close":204.2},"depth":{"buy":[{"quantity":300,"price":203.0,"orders":2},{"quantity":150,"price":202.8,"orders":1},{"quantity":150,"price":202.75,"orders":1},{"quantity":150,"price":202.7,"orders":1},{"quantity":150,"price":202.55,"orders":1}],"sell":[{"quantity":150,"price":206.8,"orders":1},{"quantity":300,"price":206.85,"orders":2},{"quantity":300,"price":206.9,"orders":2},{"quantity":150,"price":207.35,"orders":1},{"quantity":150,"price":207.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":204.2,"volume":117150,"average_price":215.21,"oi":31050.0,"net_change":55.05,"total_buy_quantity":16050.0,"total_sell_quantity":17250.0,"lower_circuit_limit":10.6,"upper_circuit_limit":494.6,"last_trade_time":"1749117576724","oi_day_high":47550.0,"oi_day_low":29700.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":34.9,"high":35.95,"low":29.45,"close":32.35},"depth":{"buy":[{"quantity":1250,"price":32.4,"orders":2},{"quantity":1250,"price":32.35,"orders":2},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.1,"orders":1},{"quantity":1250,"price":32.05,"orders":1}],"sell":[{"quantity":625,"price":32.7,"orders":1},{"quantity":1250,"price":32.75,"orders":2},{"quantity":625,"price":32.8,"orders":1},{"quantity":625,"price":32.9,"orders":1},{"quantity":625,"price":33.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":32.35,"volume":118125,"average_price":32.21,"oi":83125.0,"net_change":-1.8,"total_buy_quantity":32500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":2.15,"upper_circuit_limit":66.15,"last_trade_time":"1749117461249","oi_day_high":83125.0,"oi_day_low":78125.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":13.5,"high":15.55,"low":11.0,"close":12.9},"depth":{"buy":[{"quantity":2000,"price":12.8,"orders":2},{"quantity":2000,"price":12.75,"orders":2},{"quantity":2000,"price":12.7,"orders":2},{"quantity":5000,"price":12.65,"orders":2},{"quantity":1000,"price":12.6,"orders":1}],"sell":[{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":5000,"price":13.1,"orders":3},{"quantity":6000,"price":13.15,"orders":3},{"quantity":5000,"price":13.2,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":12.9,"volume":277000,"average_price":13.1,"oi":223000.0,"net_change":-2.95,"total_buy_quantity":155000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1749117567906","oi_day_high":223000.0,"oi_day_low":191000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":19.65,"high":19.65,"low":13.6,"close":15.05},"depth":{"buy":[{"quantity":300,"price":14.25,"orders":1},{"quantity":300,"price":14.2,"orders":1},{"quantity":600,"price":14.05,"orders":1},{"quantity":300,"price":13.85,"orders":1},{"quantity":300,"price":13.8,"orders":1}],"sell":[{"quantity":300,"price":14.95,"orders":1},{"quantity":600,"price":15.55,"orders":1},{"quantity":300,"price":15.85,"orders":1},{"quantity":1500,"price":15.9,"orders":1},{"quantity":1500,"price":16.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":15.05,"volume":23400,"average_price":16.26,"oi":31500.0,"net_change":-4.6,"total_buy_quantity":62700.0,"total_sell_quantity":54900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1749117507982","oi_day_high":38100.0,"oi_day_low":31500.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":85.75,"high":103.25,"low":79.55,"close":99.65},"depth":{"buy":[{"quantity":75,"price":99.55,"orders":1},{"quantity":225,"price":99.5,"orders":3},{"quantity":150,"price":99.45,"orders":2},{"quantity":75,"price":99.4,"orders":1},{"quantity":75,"price":99.35,"orders":1}],"sell":[{"quantity":75,"price":100.55,"orders":1},{"quantity":225,"price":100.7,"orders":1},{"quantity":150,"price":100.75,"orders":2},{"quantity":225,"price":100.8,"orders":1},{"quantity":150,"price":100.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":99.65,"volume":126675,"average_price":91.73,"oi":185700.0,"net_change":6.25,"total_buy_quantity":13125.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.1,"last_trade_time":"1749117571427","oi_day_high":185700.0,"oi_day_low":151425.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":31.35,"high":34.0,"low":28.55,"close":30.7},"depth":{"buy":[{"quantity":1250,"price":30.4,"orders":1},{"quantity":1250,"price":30.35,"orders":1},{"quantity":2500,"price":30.05,"orders":1},{"quantity":1250,"price":29.8,"orders":1},{"quantity":2500,"price":29.75,"orders":2}],"sell":[{"quantity":1250,"price":30.65,"orders":1},{"quantity":1250,"price":30.7,"orders":1},{"quantity":1250,"price":31.0,"orders":1},{"quantity":2500,"price":31.05,"orders":2},{"quantity":1250,"price":31.1,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":30.7,"volume":233750,"average_price":31.37,"oi":335000.0,"net_change":0.45,"total_buy_quantity":112500.0,"total_sell_quantity":155000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":56.35,"last_trade_time":"1749117560243","oi_day_high":377500.0,"oi_day_low":335000.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":240.0,"high":325.0,"low":204.4,"close":295.35},"depth":{"buy":[{"quantity":600,"price":288.05,"orders":2},{"quantity":400,"price":284.05,"orders":1},{"quantity":400,"price":280.05,"orders":1},{"quantity":200,"price":239.9,"orders":1},{"quantity":6000,"price":228.6,"orders":1}],"sell":[{"quantity":200,"price":299.85,"orders":1},{"quantity":200,"price":299.9,"orders":1},{"quantity":400,"price":303.9,"orders":2},{"quantity":400,"price":303.95,"orders":1},{"quantity":200,"price":314.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":295.35,"volume":132800,"average_price":267.07,"oi":118800.0,"net_change":86.75,"total_buy_quantity":10800.0,"total_sell_quantity":22000.0,"lower_circuit_limit":12.4,"upper_circuit_limit":404.8,"last_trade_time":"1749117599578","oi_day_high":158000.0,"oi_day_low":118400.0},"NSE_FO:BAJFINANCE25JUN9200CE":{"ohlc":{"open":144.25,"high":144.25,"low":92.35,"close":114.8},"depth":{"buy":[{"quantity":2375,"price":114.5,"orders":1},{"quantity":875,"price":113.5,"orders":4},{"quantity":375,"price":113.45,"orders":1},{"quantity":250,"price":112.85,"orders":2},{"quantity":125,"price":112.75,"orders":1}],"sell":[{"quantity":250,"price":115.0,"orders":2},{"quantity":125,"price":115.5,"orders":1},{"quantity":125,"price":115.75,"orders":1},{"quantity":375,"price":115.95,"orders":1},{"quantity":750,"price":116.0,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN9200CE","last_price":114.8,"volume":450875,"average_price":109.41,"oi":351625.0,"net_change":-22.6,"total_buy_quantity":32125.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.35,"last_trade_time":"1749117595534","oi_day_high":362250.0,"oi_day_low":316750.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":32.85,"high":51.2,"low":31.6,"close":42.3},"depth":{"buy":[{"quantity":500,"price":42.05,"orders":1},{"quantity":500,"price":42.0,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":500,"price":41.85,"orders":1}],"sell":[{"quantity":500,"price":42.35,"orders":1},{"quantity":2000,"price":42.4,"orders":4},{"quantity":1500,"price":42.45,"orders":3},{"quantity":1500,"price":42.5,"orders":3},{"quantity":1500,"price":42.55,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":42.3,"volume":4800000,"average_price":41.18,"oi":2074500.0,"net_change":10.35,"total_buy_quantity":116000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.0,"last_trade_time":"1749117599420","oi_day_high":3259000.0,"oi_day_low":2074500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1019.55,"high":1223.45,"low":1012.5,"close":1167.1},"depth":{"buy":[{"quantity":15,"price":1140.45,"orders":1},{"quantity":30,"price":1140.4,"orders":2},{"quantity":15,"price":1140.35,"orders":1},{"quantity":15,"price":1038.5,"orders":1},{"quantity":150,"price":1038.45,"orders":1}],"sell":[{"quantity":15,"price":1234.35,"orders":1},{"quantity":15,"price":1234.4,"orders":1},{"quantity":15,"price":1256.5,"orders":1},{"quantity":15,"price":1256.55,"orders":1},{"quantity":15,"price":1259.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1167.1,"volume":270,"average_price":1070.34,"oi":150.0,"net_change":-199.15,"total_buy_quantity":600.0,"total_sell_quantity":855.0,"lower_circuit_limit":292.55,"upper_circuit_limit":2382.75,"last_trade_time":"1749117390388","oi_day_high":180.0,"oi_day_low":105.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":190.0,"high":215.1,"low":180.25,"close":190.45},"depth":{"buy":[{"quantity":150,"price":192.65,"orders":1},{"quantity":150,"price":192.6,"orders":1},{"quantity":300,"price":192.05,"orders":1},{"quantity":150,"price":191.55,"orders":1},{"quantity":150,"price":190.6,"orders":1}],"sell":[{"quantity":300,"price":196.25,"orders":2},{"quantity":150,"price":196.3,"orders":1},{"quantity":150,"price":196.35,"orders":1},{"quantity":600,"price":200.95,"orders":1},{"quantity":600,"price":201.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":190.45,"volume":32700,"average_price":193.71,"oi":63150.0,"net_change":-4.25,"total_buy_quantity":23850.0,"total_sell_quantity":13950.0,"lower_circuit_limit":42.25,"upper_circuit_limit":347.15,"last_trade_time":"1749117530144","oi_day_high":71550.0,"oi_day_low":63150.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.35,"high":3.7,"low":2.25,"close":2.9},"depth":{"buy":[{"quantity":14100,"price":2.9,"orders":4},{"quantity":28200,"price":2.85,"orders":6},{"quantity":49350,"price":2.8,"orders":9},{"quantity":35250,"price":2.75,"orders":6},{"quantity":38775,"price":2.7,"orders":8}],"sell":[{"quantity":31725,"price":2.95,"orders":7},{"quantity":52875,"price":3.0,"orders":8},{"quantity":52875,"price":3.05,"orders":8},{"quantity":49350,"price":3.1,"orders":7},{"quantity":21150,"price":3.15,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":2.9,"volume":6873750,"average_price":3.16,"oi":6785625.0,"net_change":-0.15,"total_buy_quantity":1410000.0,"total_sell_quantity":1364175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1749117557039","oi_day_high":7215675.0,"oi_day_low":6679875.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":49.55,"high":60.25,"low":46.0,"close":52.0},"depth":{"buy":[{"quantity":250,"price":51.65,"orders":1},{"quantity":500,"price":51.6,"orders":2},{"quantity":250,"price":51.55,"orders":1},{"quantity":1500,"price":51.5,"orders":2},{"quantity":1000,"price":51.45,"orders":2}],"sell":[{"quantity":250,"price":52.5,"orders":1},{"quantity":250,"price":52.75,"orders":1},{"quantity":250,"price":52.9,"orders":1},{"quantity":750,"price":52.95,"orders":1},{"quantity":250,"price":53.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":52.0,"volume":193250,"average_price":56.12,"oi":46000.0,"net_change":0.3,"total_buy_quantity":35750.0,"total_sell_quantity":26250.0,"lower_circuit_limit":1.8,"upper_circuit_limit":101.6,"last_trade_time":"1749117591461","oi_day_high":64500.0,"oi_day_low":46000.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":74.35,"high":89.7,"low":70.0,"close":83.3},"depth":{"buy":[{"quantity":275,"price":80.15,"orders":1},{"quantity":275,"price":80.1,"orders":1},{"quantity":275,"price":80.0,"orders":1},{"quantity":275,"price":79.7,"orders":1},{"quantity":550,"price":79.55,"orders":1}],"sell":[{"quantity":275,"price":85.7,"orders":1},{"quantity":275,"price":85.95,"orders":1},{"quantity":275,"price":87.5,"orders":1},{"quantity":275,"price":89.75,"orders":1},{"quantity":275,"price":91.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":83.3,"volume":11825,"average_price":77.75,"oi":9900.0,"net_change":14.65,"total_buy_quantity":15125.0,"total_sell_quantity":23650.0,"lower_circuit_limit":5.25,"upper_circuit_limit":132.05,"last_trade_time":"1749117345592","oi_day_high":10725.0,"oi_day_low":8800.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":15.0,"high":25.5,"low":13.8,"close":23.7},"depth":{"buy":[{"quantity":4200,"price":23.6,"orders":1},{"quantity":2100,"price":23.55,"orders":3},{"quantity":2100,"price":23.5,"orders":3},{"quantity":5600,"price":23.45,"orders":5},{"quantity":6300,"price":23.4,"orders":5}],"sell":[{"quantity":3500,"price":23.7,"orders":5},{"quantity":2800,"price":23.75,"orders":4},{"quantity":3500,"price":23.8,"orders":5},{"quantity":3500,"price":23.85,"orders":3},{"quantity":4900,"price":23.9,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":23.7,"volume":3566500,"average_price":20.41,"oi":1780800.0,"net_change":7.85,"total_buy_quantity":500500.0,"total_sell_quantity":308700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.7,"last_trade_time":"1749117599993","oi_day_high":1941100.0,"oi_day_low":1776600.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":22.0,"high":32.5,"low":21.75,"close":29.35},"depth":{"buy":[{"quantity":2000,"price":29.45,"orders":1},{"quantity":4000,"price":29.4,"orders":2},{"quantity":4000,"price":29.35,"orders":2},{"quantity":2000,"price":29.3,"orders":1},{"quantity":4000,"price":29.25,"orders":1}],"sell":[{"quantity":4000,"price":29.6,"orders":2},{"quantity":2000,"price":29.65,"orders":1},{"quantity":2000,"price":29.7,"orders":1},{"quantity":6000,"price":29.75,"orders":2},{"quantity":2000,"price":29.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":29.35,"volume":2954000,"average_price":28.25,"oi":2848000.0,"net_change":9.6,"total_buy_quantity":1026000.0,"total_sell_quantity":226000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.5,"last_trade_time":"1749117587353","oi_day_high":3146000.0,"oi_day_low":2788000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.05,"high":1.45,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":17700,"price":1.2,"orders":2},{"quantity":53100,"price":1.15,"orders":6},{"quantity":57525,"price":1.1,"orders":6},{"quantity":30975,"price":1.05,"orders":6},{"quantity":22125,"price":1.0,"orders":5}],"sell":[{"quantity":84075,"price":1.25,"orders":9},{"quantity":48675,"price":1.3,"orders":7},{"quantity":70800,"price":1.35,"orders":10},{"quantity":22125,"price":1.4,"orders":4},{"quantity":13275,"price":1.45,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":1.2,"volume":889425,"average_price":1.27,"oi":4278975.0,"net_change":-0.1,"total_buy_quantity":1057575.0,"total_sell_quantity":1000050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1749117590986","oi_day_high":4278975.0,"oi_day_low":4066575.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":60.3,"high":61.65,"low":45.55,"close":48.8},"depth":{"buy":[{"quantity":375,"price":47.7,"orders":1},{"quantity":375,"price":47.65,"orders":1},{"quantity":375,"price":47.5,"orders":1},{"quantity":375,"price":46.6,"orders":1},{"quantity":750,"price":46.55,"orders":1}],"sell":[{"quantity":375,"price":48.7,"orders":1},{"quantity":375,"price":48.75,"orders":1},{"quantity":375,"price":48.8,"orders":1},{"quantity":375,"price":48.85,"orders":1},{"quantity":375,"price":48.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":48.8,"volume":48000,"average_price":53.83,"oi":78375.0,"net_change":-8.85,"total_buy_quantity":30000.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.1,"last_trade_time":"1749117545554","oi_day_high":82125.0,"oi_day_low":78000.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":145.45,"high":194.7,"low":139.4,"close":178.0},"depth":{"buy":[{"quantity":100,"price":177.75,"orders":1},{"quantity":100,"price":177.7,"orders":1},{"quantity":100,"price":177.6,"orders":1},{"quantity":200,"price":177.55,"orders":2},{"quantity":100,"price":175.05,"orders":1}],"sell":[{"quantity":100,"price":182.9,"orders":1},{"quantity":100,"price":183.0,"orders":1},{"quantity":200,"price":183.55,"orders":2},{"quantity":100,"price":183.65,"orders":1},{"quantity":100,"price":192.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":178.0,"volume":34400,"average_price":161.46,"oi":26100.0,"net_change":23.0,"total_buy_quantity":7900.0,"total_sell_quantity":12000.0,"lower_circuit_limit":28.25,"upper_circuit_limit":281.75,"last_trade_time":"1749117534773","oi_day_high":28200.0,"oi_day_low":25200.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":149.6,"high":155.65,"low":119.1,"close":135.65},"depth":{"buy":[{"quantity":125,"price":134.4,"orders":1},{"quantity":125,"price":134.35,"orders":1},{"quantity":125,"price":134.25,"orders":1},{"quantity":125,"price":134.2,"orders":1},{"quantity":250,"price":133.55,"orders":1}],"sell":[{"quantity":125,"price":136.8,"orders":1},{"quantity":125,"price":136.85,"orders":1},{"quantity":125,"price":136.95,"orders":1},{"quantity":125,"price":137.0,"orders":1},{"quantity":125,"price":137.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":135.65,"volume":103750,"average_price":132.63,"oi":69875.0,"net_change":-18.5,"total_buy_quantity":12375.0,"total_sell_quantity":16125.0,"lower_circuit_limit":7.0,"upper_circuit_limit":301.3,"last_trade_time":"1749117566874","oi_day_high":73125.0,"oi_day_low":68875.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":47.8,"high":70.0,"low":44.5,"close":50.6},"depth":{"buy":[{"quantity":250,"price":50.3,"orders":1},{"quantity":250,"price":50.1,"orders":1},{"quantity":250,"price":50.05,"orders":1},{"quantity":250,"price":48.7,"orders":1},{"quantity":500,"price":48.65,"orders":1}],"sell":[{"quantity":250,"price":51.3,"orders":1},{"quantity":250,"price":51.35,"orders":1},{"quantity":250,"price":52.3,"orders":1},{"quantity":250,"price":52.35,"orders":1},{"quantity":750,"price":52.45,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":50.6,"volume":393500,"average_price":61.18,"oi":67000.0,"net_change":1.3,"total_buy_quantity":37750.0,"total_sell_quantity":44250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.45,"last_trade_time":"1749117391232","oi_day_high":75500.0,"oi_day_low":58750.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":78.8,"high":91.0,"low":73.0,"close":87.35},"depth":{"buy":[{"quantity":200,"price":87.55,"orders":1},{"quantity":200,"price":87.5,"orders":1},{"quantity":200,"price":87.4,"orders":1},{"quantity":200,"price":86.9,"orders":1},{"quantity":200,"price":86.75,"orders":1}],"sell":[{"quantity":200,"price":88.45,"orders":1},{"quantity":200,"price":88.5,"orders":1},{"quantity":200,"price":88.6,"orders":1},{"quantity":600,"price":88.75,"orders":2},{"quantity":200,"price":89.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":87.35,"volume":87200,"average_price":80.82,"oi":534600.0,"net_change":6.65,"total_buy_quantity":28200.0,"total_sell_quantity":25600.0,"lower_circuit_limit":26.75,"upper_circuit_limit":134.65,"last_trade_time":"1749117540002","oi_day_high":545800.0,"oi_day_low":529800.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":4.1,"high":4.1,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":17848,"price":1.75,"orders":3},{"quantity":22310,"price":1.7,"orders":3},{"quantity":13386,"price":1.65,"orders":3},{"quantity":13386,"price":1.6,"orders":3},{"quantity":13386,"price":1.55,"orders":3}],"sell":[{"quantity":17848,"price":1.85,"orders":4},{"quantity":17848,"price":1.9,"orders":4},{"quantity":13386,"price":1.95,"orders":3},{"quantity":22310,"price":2.0,"orders":3},{"quantity":26772,"price":2.05,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":1.8,"volume":1789262,"average_price":2.53,"oi":1146734.0,"net_change":-2.4,"total_buy_quantity":330188.0,"total_sell_quantity":812084.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1749117584151","oi_day_high":1146734.0,"oi_day_low":548826.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":15.65,"high":16.3,"low":10.75,"close":11.3},"depth":{"buy":[{"quantity":4375,"price":11.15,"orders":6},{"quantity":6250,"price":11.1,"orders":7},{"quantity":3750,"price":11.05,"orders":5},{"quantity":15000,"price":11.0,"orders":10},{"quantity":3750,"price":10.95,"orders":5}],"sell":[{"quantity":625,"price":11.25,"orders":1},{"quantity":3750,"price":11.3,"orders":4},{"quantity":3125,"price":11.35,"orders":3},{"quantity":3125,"price":11.4,"orders":4},{"quantity":7500,"price":11.45,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":11.3,"volume":5943125,"average_price":12.93,"oi":4016250.0,"net_change":-4.45,"total_buy_quantity":585625.0,"total_sell_quantity":481875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1749117587840","oi_day_high":4016250.0,"oi_day_low":3073125.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":196.4,"high":209.5,"low":117.35,"close":153.15},"depth":{"buy":[{"quantity":50,"price":151.85,"orders":1},{"quantity":50,"price":150.1,"orders":1},{"quantity":100,"price":150.05,"orders":1},{"quantity":50,"price":149.65,"orders":1},{"quantity":100,"price":148.55,"orders":1}],"sell":[{"quantity":100,"price":155.8,"orders":2},{"quantity":50,"price":155.85,"orders":1},{"quantity":50,"price":157.3,"orders":1},{"quantity":50,"price":157.35,"orders":1},{"quantity":50,"price":157.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":153.15,"volume":78300,"average_price":150.03,"oi":48350.0,"net_change":-49.65,"total_buy_quantity":22750.0,"total_sell_quantity":8050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":445.65,"last_trade_time":"1749117578510","oi_day_high":49050.0,"oi_day_low":42650.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":320.0,"high":320.0,"low":320.0,"close":320.0},"depth":{"buy":[{"quantity":250,"price":336.95,"orders":1},{"quantity":250,"price":336.9,"orders":2},{"quantity":500,"price":330.15,"orders":1},{"quantity":625,"price":324.35,"orders":1},{"quantity":1250,"price":323.6,"orders":1}],"sell":[{"quantity":125,"price":354.6,"orders":1},{"quantity":125,"price":354.65,"orders":1},{"quantity":125,"price":354.7,"orders":1},{"quantity":125,"price":356.95,"orders":1},{"quantity":1250,"price":363.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":320.0,"volume":250,"average_price":320.0,"oi":7500.0,"net_change":36.8,"total_buy_quantity":11375.0,"total_sell_quantity":10250.0,"lower_circuit_limit":109.2,"upper_circuit_limit":555.8,"last_trade_time":"1749109994778","oi_day_high":7500.0,"oi_day_low":7500.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":49.35,"high":58.35,"low":46.65,"close":55.5},"depth":{"buy":[{"quantity":800,"price":55.4,"orders":2},{"quantity":1200,"price":55.15,"orders":2},{"quantity":1200,"price":55.05,"orders":2},{"quantity":400,"price":54.95,"orders":1},{"quantity":400,"price":54.75,"orders":1}],"sell":[{"quantity":400,"price":58.25,"orders":1},{"quantity":800,"price":58.3,"orders":2},{"quantity":800,"price":58.4,"orders":2},{"quantity":400,"price":61.4,"orders":1},{"quantity":800,"price":61.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":55.5,"volume":263200,"average_price":52.66,"oi":284800.0,"net_change":4.45,"total_buy_quantity":29600.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.3,"upper_circuit_limit":101.8,"last_trade_time":"1749117570500","oi_day_high":284800.0,"oi_day_low":262000.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":14.25,"high":15.55,"low":11.5,"close":12.25},"depth":{"buy":[{"quantity":1450,"price":11.85,"orders":1},{"quantity":1450,"price":11.8,"orders":1},{"quantity":2900,"price":11.75,"orders":1},{"quantity":1450,"price":11.55,"orders":1},{"quantity":1450,"price":11.3,"orders":1}],"sell":[{"quantity":1450,"price":12.3,"orders":1},{"quantity":1450,"price":12.4,"orders":1},{"quantity":4350,"price":12.55,"orders":2},{"quantity":1450,"price":12.7,"orders":1},{"quantity":1450,"price":12.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":12.25,"volume":76850,"average_price":13.82,"oi":73950.0,"net_change":-1.25,"total_buy_quantity":187050.0,"total_sell_quantity":150800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1749116700207","oi_day_high":78300.0,"oi_day_low":65250.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":37.45,"high":43.55,"low":36.65,"close":38.95},"depth":{"buy":[{"quantity":1900,"price":38.65,"orders":2},{"quantity":950,"price":38.6,"orders":1},{"quantity":950,"price":38.55,"orders":1},{"quantity":950,"price":38.45,"orders":1},{"quantity":950,"price":38.2,"orders":1}],"sell":[{"quantity":950,"price":39.15,"orders":1},{"quantity":950,"price":39.35,"orders":1},{"quantity":950,"price":39.45,"orders":1},{"quantity":950,"price":39.5,"orders":1},{"quantity":950,"price":39.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":38.95,"volume":70300,"average_price":39.68,"oi":242250.0,"net_change":2.85,"total_buy_quantity":104500.0,"total_sell_quantity":118750.0,"lower_circuit_limit":8.6,"upper_circuit_limit":63.6,"last_trade_time":"1749117505673","oi_day_high":256500.0,"oi_day_low":242250.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":170.0,"high":187.7,"low":147.75,"close":184.0},"depth":{"buy":[{"quantity":250,"price":176.55,"orders":2},{"quantity":250,"price":176.5,"orders":2},{"quantity":125,"price":176.45,"orders":1},{"quantity":250,"price":176.05,"orders":1},{"quantity":125,"price":174.35,"orders":1}],"sell":[{"quantity":125,"price":189.45,"orders":1},{"quantity":125,"price":189.5,"orders":1},{"quantity":125,"price":192.25,"orders":1},{"quantity":125,"price":194.5,"orders":1},{"quantity":125,"price":195.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":184.0,"volume":13625,"average_price":165.55,"oi":11000.0,"net_change":25.25,"total_buy_quantity":7500.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":335.45,"last_trade_time":"1749117465932","oi_day_high":14625.0,"oi_day_low":11000.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":26.0,"high":28.95,"low":22.7,"close":26.1},"depth":{"buy":[{"quantity":1550,"price":25.85,"orders":2},{"quantity":775,"price":25.8,"orders":1},{"quantity":775,"price":25.55,"orders":1},{"quantity":2325,"price":25.45,"orders":1},{"quantity":775,"price":25.05,"orders":1}],"sell":[{"quantity":775,"price":26.15,"orders":1},{"quantity":775,"price":26.2,"orders":1},{"quantity":775,"price":26.3,"orders":1},{"quantity":3100,"price":26.35,"orders":3},{"quantity":2325,"price":26.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":26.1,"volume":99200,"average_price":25.53,"oi":120125.0,"net_change":1.05,"total_buy_quantity":72075.0,"total_sell_quantity":89125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.6,"last_trade_time":"1749117563189","oi_day_high":128650.0,"oi_day_low":119350.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":21.25,"high":22.4,"low":16.95,"close":17.55},"depth":{"buy":[{"quantity":1150,"price":17.5,"orders":1},{"quantity":1150,"price":17.45,"orders":1},{"quantity":2300,"price":17.4,"orders":2},{"quantity":2300,"price":17.35,"orders":2},{"quantity":5750,"price":17.3,"orders":2}],"sell":[{"quantity":2300,"price":17.7,"orders":2},{"quantity":1150,"price":17.75,"orders":1},{"quantity":2300,"price":17.8,"orders":2},{"quantity":1150,"price":17.85,"orders":1},{"quantity":1150,"price":17.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":17.55,"volume":614100,"average_price":19.4,"oi":2193050.0,"net_change":-3.3,"total_buy_quantity":147200.0,"total_sell_quantity":140300.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1749117596862","oi_day_high":2210300.0,"oi_day_low":2137850.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":8.05,"high":9.8,"low":8.05,"close":8.95},"depth":{"buy":[{"quantity":1775,"price":9.2,"orders":1},{"quantity":3550,"price":9.15,"orders":2},{"quantity":5325,"price":9.1,"orders":3},{"quantity":5325,"price":9.05,"orders":2},{"quantity":1775,"price":9.0,"orders":1}],"sell":[{"quantity":1775,"price":9.35,"orders":1},{"quantity":1775,"price":9.4,"orders":1},{"quantity":1775,"price":9.45,"orders":1},{"quantity":1775,"price":9.6,"orders":1},{"quantity":1775,"price":9.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":8.95,"volume":159750,"average_price":8.96,"oi":69225.0,"net_change":1.0,"total_buy_quantity":177500.0,"total_sell_quantity":221875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1749117434662","oi_day_high":71000.0,"oi_day_low":55025.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":11.0,"high":11.0,"low":5.1,"close":7.35},"depth":{"buy":[{"quantity":350,"price":7.2,"orders":1},{"quantity":700,"price":7.15,"orders":2},{"quantity":350,"price":7.1,"orders":1},{"quantity":350,"price":7.05,"orders":1},{"quantity":700,"price":7.0,"orders":2}],"sell":[{"quantity":1050,"price":7.4,"orders":3},{"quantity":350,"price":7.45,"orders":1},{"quantity":700,"price":7.5,"orders":2},{"quantity":350,"price":7.55,"orders":1},{"quantity":350,"price":7.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":7.35,"volume":200200,"average_price":6.49,"oi":60550.0,"net_change":-5.9,"total_buy_quantity":244650.0,"total_sell_quantity":82600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1749117526676","oi_day_high":82600.0,"oi_day_low":57400.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":5.25,"high":5.95,"low":4.75,"close":5.15},"depth":{"buy":[{"quantity":1500,"price":5.1,"orders":1},{"quantity":6000,"price":5.05,"orders":4},{"quantity":12000,"price":5.0,"orders":5},{"quantity":13500,"price":4.95,"orders":5},{"quantity":7500,"price":4.9,"orders":4}],"sell":[{"quantity":4500,"price":5.2,"orders":3},{"quantity":10500,"price":5.25,"orders":6},{"quantity":15000,"price":5.3,"orders":5},{"quantity":7500,"price":5.35,"orders":3},{"quantity":3000,"price":5.4,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":5.15,"volume":523500,"average_price":5.36,"oi":435000.0,"net_change":0.0,"total_buy_quantity":310500.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1749117415342","oi_day_high":435000.0,"oi_day_low":366000.0},"NSE_FO:INDIANB25JUN600CE":{"ohlc":{"open":38.7,"high":42.3,"low":38.7,"close":40.95},"depth":{"buy":[{"quantity":950,"price":39.3,"orders":1},{"quantity":1900,"price":39.25,"orders":2},{"quantity":950,"price":39.2,"orders":1},{"quantity":950,"price":38.6,"orders":1},{"quantity":950,"price":38.55,"orders":1}],"sell":[{"quantity":1900,"price":40.35,"orders":2},{"quantity":950,"price":40.5,"orders":1},{"quantity":950,"price":40.55,"orders":1},{"quantity":950,"price":40.6,"orders":1},{"quantity":950,"price":40.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN600CE","last_price":40.95,"volume":25650,"average_price":40.58,"oi":209000.0,"net_change":-4.05,"total_buy_quantity":131100.0,"total_sell_quantity":126350.0,"lower_circuit_limit":13.55,"upper_circuit_limit":76.45,"last_trade_time":"1749117521292","oi_day_high":209000.0,"oi_day_low":204250.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":26.45,"high":26.45,"low":17.25,"close":21.6},"depth":{"buy":[{"quantity":500,"price":22.25,"orders":1},{"quantity":500,"price":22.1,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":500,"price":22.0,"orders":1},{"quantity":500,"price":21.9,"orders":1}],"sell":[{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.55,"orders":1},{"quantity":500,"price":22.75,"orders":1},{"quantity":1500,"price":22.8,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":21.6,"volume":789500,"average_price":20.65,"oi":344500.0,"net_change":-4.75,"total_buy_quantity":148500.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1749117599842","oi_day_high":363500.0,"oi_day_low":334000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":8.45,"high":8.5,"low":3.2,"close":3.2},"depth":{"buy":[{"quantity":650,"price":3.1,"orders":2},{"quantity":1300,"price":3.05,"orders":4},{"quantity":975,"price":3.0,"orders":2},{"quantity":975,"price":2.95,"orders":2},{"quantity":650,"price":2.9,"orders":1}],"sell":[{"quantity":650,"price":3.3,"orders":2},{"quantity":3575,"price":3.35,"orders":2},{"quantity":325,"price":3.4,"orders":1},{"quantity":325,"price":3.45,"orders":1},{"quantity":5525,"price":3.5,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":3.2,"volume":245700,"average_price":5.02,"oi":192725.0,"net_change":-5.65,"total_buy_quantity":365950.0,"total_sell_quantity":93925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1749117461903","oi_day_high":236925.0,"oi_day_low":182325.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":21.5,"high":22.2,"low":15.4,"close":15.75},"depth":{"buy":[{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.35,"orders":1},{"quantity":1000,"price":15.25,"orders":1},{"quantity":1000,"price":15.0,"orders":1}],"sell":[{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":2000,"price":16.05,"orders":2},{"quantity":3000,"price":16.15,"orders":2},{"quantity":1000,"price":16.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":15.75,"volume":104000,"average_price":16.89,"oi":290000.0,"net_change":-5.9,"total_buy_quantity":89000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":41.65,"last_trade_time":"1749117158081","oi_day_high":332000.0,"oi_day_low":290000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":123.95,"high":165.75,"low":108.0,"close":145.75},"depth":{"buy":[{"quantity":125,"price":145.25,"orders":1},{"quantity":125,"price":145.2,"orders":1},{"quantity":125,"price":145.1,"orders":1},{"quantity":250,"price":145.0,"orders":1},{"quantity":125,"price":144.1,"orders":1}],"sell":[{"quantity":125,"price":146.8,"orders":1},{"quantity":125,"price":146.85,"orders":1},{"quantity":125,"price":146.95,"orders":1},{"quantity":125,"price":147.0,"orders":1},{"quantity":125,"price":147.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":145.75,"volume":369250,"average_price":141.89,"oi":133750.0,"net_change":25.65,"total_buy_quantity":29875.0,"total_sell_quantity":37375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.85,"last_trade_time":"1749117580006","oi_day_high":145125.0,"oi_day_low":121875.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":229.95,"high":274.0,"low":217.0,"close":252.75},"depth":{"buy":[{"quantity":150,"price":250.7,"orders":1},{"quantity":150,"price":250.65,"orders":1},{"quantity":150,"price":250.2,"orders":1},{"quantity":150,"price":250.1,"orders":1},{"quantity":300,"price":250.05,"orders":1}],"sell":[{"quantity":150,"price":252.5,"orders":1},{"quantity":150,"price":252.55,"orders":1},{"quantity":450,"price":253.4,"orders":3},{"quantity":150,"price":255.05,"orders":1},{"quantity":750,"price":255.25,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":252.75,"volume":263700,"average_price":262.32,"oi":217500.0,"net_change":42.5,"total_buy_quantity":16050.0,"total_sell_quantity":18600.0,"lower_circuit_limit":19.65,"upper_circuit_limit":400.85,"last_trade_time":"1749117558490","oi_day_high":225900.0,"oi_day_low":106800.0},"NSE_FO:HDFCAMC25JUN4850CE":{"ohlc":{"open":99.25,"high":159.85,"low":97.55,"close":158.0},"depth":{"buy":[{"quantity":300,"price":157.5,"orders":2},{"quantity":150,"price":157.05,"orders":1},{"quantity":150,"price":157.0,"orders":1},{"quantity":450,"price":156.8,"orders":1},{"quantity":150,"price":156.15,"orders":1}],"sell":[{"quantity":300,"price":158.8,"orders":2},{"quantity":300,"price":158.9,"orders":2},{"quantity":150,"price":158.95,"orders":1},{"quantity":150,"price":160.3,"orders":1},{"quantity":450,"price":160.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4850CE","last_price":158.0,"volume":117600,"average_price":132.01,"oi":42000.0,"net_change":61.2,"total_buy_quantity":47700.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.85,"last_trade_time":"1749117582535","oi_day_high":43950.0,"oi_day_low":37350.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":5.25,"high":6.35,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":5400,"price":5.15,"orders":2},{"quantity":8100,"price":5.1,"orders":3},{"quantity":8100,"price":5.05,"orders":3},{"quantity":5400,"price":5.0,"orders":2},{"quantity":8100,"price":4.95,"orders":3}],"sell":[{"quantity":8100,"price":5.3,"orders":3},{"quantity":13500,"price":5.35,"orders":3},{"quantity":10800,"price":5.4,"orders":4},{"quantity":5400,"price":5.45,"orders":2},{"quantity":2700,"price":5.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":5.2,"volume":332100,"average_price":5.4,"oi":197100.0,"net_change":-0.05,"total_buy_quantity":421200.0,"total_sell_quantity":499500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749117517083","oi_day_high":202500.0,"oi_day_low":143100.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":5.05,"high":6.25,"low":4.5,"close":5.0},"depth":{"buy":[{"quantity":16450,"price":4.9,"orders":5},{"quantity":14100,"price":4.85,"orders":4},{"quantity":11750,"price":4.8,"orders":3},{"quantity":18800,"price":4.75,"orders":6},{"quantity":4700,"price":4.7,"orders":2}],"sell":[{"quantity":2350,"price":5.0,"orders":1},{"quantity":4700,"price":5.05,"orders":2},{"quantity":7050,"price":5.1,"orders":3},{"quantity":14100,"price":5.15,"orders":3},{"quantity":9400,"price":5.2,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":5.0,"volume":2178450,"average_price":5.48,"oi":1217300.0,"net_change":0.15,"total_buy_quantity":451200.0,"total_sell_quantity":444150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1749117522378","oi_day_high":1652050.0,"oi_day_low":1109200.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":54.9,"high":55.45,"low":42.4,"close":52.15},"depth":{"buy":[{"quantity":375,"price":51.75,"orders":1},{"quantity":750,"price":51.4,"orders":2},{"quantity":750,"price":51.35,"orders":1},{"quantity":375,"price":51.3,"orders":1},{"quantity":375,"price":50.9,"orders":1}],"sell":[{"quantity":750,"price":52.8,"orders":2},{"quantity":375,"price":53.0,"orders":1},{"quantity":750,"price":53.05,"orders":1},{"quantity":375,"price":53.7,"orders":1},{"quantity":375,"price":53.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":52.15,"volume":91125,"average_price":48.21,"oi":154875.0,"net_change":-2.95,"total_buy_quantity":37125.0,"total_sell_quantity":40125.0,"lower_circuit_limit":6.55,"upper_circuit_limit":103.65,"last_trade_time":"1749117491342","oi_day_high":157500.0,"oi_day_low":133125.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":30.05,"high":30.05,"low":20.45,"close":22.55},"depth":{"buy":[{"quantity":325,"price":22.55,"orders":1},{"quantity":325,"price":22.45,"orders":1},{"quantity":1625,"price":22.4,"orders":3},{"quantity":1300,"price":22.35,"orders":2},{"quantity":325,"price":22.3,"orders":1}],"sell":[{"quantity":650,"price":22.75,"orders":2},{"quantity":650,"price":22.8,"orders":2},{"quantity":975,"price":22.85,"orders":3},{"quantity":325,"price":22.9,"orders":1},{"quantity":1625,"price":22.95,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":22.55,"volume":541125,"average_price":23.96,"oi":257075.0,"net_change":-10.15,"total_buy_quantity":246675.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.8,"last_trade_time":"1749117594220","oi_day_high":282750.0,"oi_day_low":252850.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":10.0,"high":15.0,"low":8.6,"close":9.25},"depth":{"buy":[{"quantity":625,"price":9.25,"orders":1},{"quantity":1250,"price":9.2,"orders":2},{"quantity":625,"price":9.15,"orders":1},{"quantity":1875,"price":9.1,"orders":3},{"quantity":625,"price":9.05,"orders":1}],"sell":[{"quantity":625,"price":9.35,"orders":1},{"quantity":2500,"price":9.4,"orders":4},{"quantity":1250,"price":9.45,"orders":2},{"quantity":1250,"price":9.55,"orders":1},{"quantity":625,"price":9.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":9.25,"volume":676875,"average_price":11.18,"oi":215625.0,"net_change":-12.55,"total_buy_quantity":521875.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1749117599466","oi_day_high":216250.0,"oi_day_low":163750.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":11.8,"high":14.15,"low":10.1,"close":13.25},"depth":{"buy":[{"quantity":3600,"price":13.15,"orders":2},{"quantity":1800,"price":13.1,"orders":1},{"quantity":7200,"price":13.05,"orders":3},{"quantity":1800,"price":13.0,"orders":1},{"quantity":3600,"price":12.95,"orders":2}],"sell":[{"quantity":1800,"price":13.25,"orders":1},{"quantity":3600,"price":13.3,"orders":2},{"quantity":10800,"price":13.35,"orders":5},{"quantity":3600,"price":13.4,"orders":2},{"quantity":1800,"price":13.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":13.25,"volume":729000,"average_price":12.02,"oi":921600.0,"net_change":1.0,"total_buy_quantity":196200.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1749117483964","oi_day_high":943200.0,"oi_day_low":910800.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":55.0,"high":70.7,"low":52.8,"close":56.8},"depth":{"buy":[{"quantity":300,"price":56.65,"orders":1},{"quantity":600,"price":56.6,"orders":2},{"quantity":600,"price":56.05,"orders":1},{"quantity":300,"price":55.7,"orders":1},{"quantity":600,"price":55.65,"orders":1}],"sell":[{"quantity":300,"price":57.05,"orders":1},{"quantity":300,"price":57.1,"orders":1},{"quantity":600,"price":57.25,"orders":1},{"quantity":300,"price":57.3,"orders":1},{"quantity":300,"price":57.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":56.8,"volume":618000,"average_price":61.41,"oi":350700.0,"net_change":0.45,"total_buy_quantity":40200.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.4,"last_trade_time":"1749117595016","oi_day_high":352200.0,"oi_day_low":296400.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":73.05,"high":78.7,"low":71.25,"close":77.75},"depth":{"buy":[{"quantity":1000,"price":75.05,"orders":2},{"quantity":500,"price":75.0,"orders":1},{"quantity":500,"price":74.95,"orders":1},{"quantity":500,"price":74.85,"orders":1},{"quantity":1000,"price":74.75,"orders":1}],"sell":[{"quantity":500,"price":77.55,"orders":1},{"quantity":500,"price":79.7,"orders":1},{"quantity":1000,"price":79.75,"orders":1},{"quantity":500,"price":79.95,"orders":1},{"quantity":2000,"price":81.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":77.75,"volume":11000,"average_price":74.64,"oi":86500.0,"net_change":13.35,"total_buy_quantity":52500.0,"total_sell_quantity":43000.0,"lower_circuit_limit":15.8,"upper_circuit_limit":113.0,"last_trade_time":"1749115784905","oi_day_high":91500.0,"oi_day_low":86500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":12.4,"high":12.5,"low":10.65,"close":11.2},"depth":{"buy":[{"quantity":3300,"price":11.0,"orders":2},{"quantity":6600,"price":10.95,"orders":4},{"quantity":6600,"price":10.9,"orders":4},{"quantity":6600,"price":10.85,"orders":3},{"quantity":4950,"price":10.8,"orders":2}],"sell":[{"quantity":1650,"price":11.1,"orders":1},{"quantity":9900,"price":11.15,"orders":5},{"quantity":3300,"price":11.2,"orders":2},{"quantity":4950,"price":11.25,"orders":3},{"quantity":1650,"price":11.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":11.2,"volume":542850,"average_price":11.33,"oi":463650.0,"net_change":-0.05,"total_buy_quantity":173250.0,"total_sell_quantity":166650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1749117540005","oi_day_high":473550.0,"oi_day_low":448800.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":19.05,"high":20.95,"low":16.05,"close":16.85},"depth":{"buy":[{"quantity":1100,"price":16.75,"orders":2},{"quantity":2750,"price":16.7,"orders":3},{"quantity":4400,"price":16.65,"orders":5},{"quantity":2200,"price":16.6,"orders":4},{"quantity":2200,"price":16.55,"orders":4}],"sell":[{"quantity":1100,"price":16.85,"orders":1},{"quantity":1100,"price":16.9,"orders":2},{"quantity":2750,"price":16.95,"orders":4},{"quantity":1100,"price":17.0,"orders":2},{"quantity":2750,"price":17.05,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":16.85,"volume":2656500,"average_price":17.63,"oi":1359600.0,"net_change":-4.65,"total_buy_quantity":380600.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1749117595622","oi_day_high":1492700.0,"oi_day_low":1345850.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":2.6,"high":2.75,"low":2.35,"close":2.5},"depth":{"buy":[{"quantity":67500,"price":2.45,"orders":4},{"quantity":27000,"price":2.4,"orders":2},{"quantity":54000,"price":2.35,"orders":3},{"quantity":13500,"price":2.3,"orders":1},{"quantity":81000,"price":2.25,"orders":3}],"sell":[{"quantity":13500,"price":2.5,"orders":1},{"quantity":81000,"price":2.55,"orders":4},{"quantity":27000,"price":2.6,"orders":2},{"quantity":40500,"price":2.65,"orders":3},{"quantity":27000,"price":2.7,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":2.5,"volume":2160000,"average_price":2.53,"oi":3496500.0,"net_change":-0.5,"total_buy_quantity":837000.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1749117344072","oi_day_high":3510000.0,"oi_day_low":3213000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":3.45,"high":4.35,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":38400,"price":3.4,"orders":5},{"quantity":64000,"price":3.35,"orders":7},{"quantity":38400,"price":3.3,"orders":5},{"quantity":38400,"price":3.25,"orders":4},{"quantity":25600,"price":3.2,"orders":3}],"sell":[{"quantity":25600,"price":3.45,"orders":3},{"quantity":38400,"price":3.5,"orders":6},{"quantity":25600,"price":3.55,"orders":4},{"quantity":19200,"price":3.6,"orders":3},{"quantity":32000,"price":3.65,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":3.4,"volume":3417600,"average_price":3.84,"oi":953600.0,"net_change":0.05,"total_buy_quantity":736000.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1749117593220","oi_day_high":1433600.0,"oi_day_low":883200.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":82500,"price":1.5,"orders":2},{"quantity":285000,"price":1.45,"orders":14},{"quantity":277500,"price":1.4,"orders":17},{"quantity":270000,"price":1.35,"orders":8},{"quantity":292500,"price":1.3,"orders":10}],"sell":[{"quantity":217500,"price":1.55,"orders":13},{"quantity":225000,"price":1.6,"orders":13},{"quantity":180000,"price":1.65,"orders":10},{"quantity":120000,"price":1.7,"orders":8},{"quantity":150000,"price":1.75,"orders":11}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":1.5,"volume":15337500,"average_price":1.52,"oi":1.2315E7,"net_change":-0.3,"total_buy_quantity":5745000.0,"total_sell_quantity":2872500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749117593911","oi_day_high":1.2315E7,"oi_day_low":7605000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":47.25,"high":54.6,"low":47.25,"close":49.7},"depth":{"buy":[{"quantity":400,"price":46.85,"orders":1},{"quantity":400,"price":46.7,"orders":1},{"quantity":400,"price":46.6,"orders":1},{"quantity":800,"price":46.05,"orders":1},{"quantity":2000,"price":41.1,"orders":1}],"sell":[{"quantity":400,"price":48.6,"orders":1},{"quantity":400,"price":48.75,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":2000,"price":57.9,"orders":1},{"quantity":4000,"price":58.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":49.7,"volume":16400,"average_price":52.28,"oi":58800.0,"net_change":-1.5,"total_buy_quantity":14800.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.5,"last_trade_time":"1749115239310","oi_day_high":58800.0,"oi_day_low":54000.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":6.75,"high":8.1,"low":6.0,"close":6.6},"depth":{"buy":[{"quantity":4200,"price":6.6,"orders":4},{"quantity":15750,"price":6.55,"orders":9},{"quantity":22050,"price":6.5,"orders":8},{"quantity":15750,"price":6.45,"orders":6},{"quantity":11550,"price":6.4,"orders":4}],"sell":[{"quantity":18900,"price":6.65,"orders":6},{"quantity":15750,"price":6.7,"orders":9},{"quantity":15750,"price":6.75,"orders":9},{"quantity":17850,"price":6.8,"orders":9},{"quantity":11550,"price":6.85,"orders":5}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":6.6,"volume":3860850,"average_price":6.92,"oi":4623150.0,"net_change":-0.15,"total_buy_quantity":409500.0,"total_sell_quantity":918750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1749117596443","oi_day_high":4662000.0,"oi_day_low":4399500.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":3.8,"high":4.5,"low":3.25,"close":3.4},"depth":{"buy":[{"quantity":6000,"price":3.4,"orders":3},{"quantity":30000,"price":3.35,"orders":12},{"quantity":93000,"price":3.3,"orders":14},{"quantity":31500,"price":3.25,"orders":10},{"quantity":10500,"price":3.2,"orders":5}],"sell":[{"quantity":18000,"price":3.45,"orders":6},{"quantity":31500,"price":3.5,"orders":11},{"quantity":34500,"price":3.55,"orders":14},{"quantity":40500,"price":3.6,"orders":10},{"quantity":25500,"price":3.65,"orders":9}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":3.4,"volume":6175500,"average_price":3.84,"oi":6162000.0,"net_change":-0.5,"total_buy_quantity":627000.0,"total_sell_quantity":1023000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1749117599067","oi_day_high":6376500.0,"oi_day_low":6136500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":37.75,"high":39.05,"low":28.45,"close":31.1},"depth":{"buy":[{"quantity":600,"price":31.1,"orders":2},{"quantity":600,"price":30.65,"orders":1},{"quantity":300,"price":30.6,"orders":1},{"quantity":300,"price":30.55,"orders":1},{"quantity":300,"price":30.5,"orders":1}],"sell":[{"quantity":300,"price":31.75,"orders":1},{"quantity":300,"price":32.05,"orders":1},{"quantity":900,"price":32.1,"orders":1},{"quantity":300,"price":32.15,"orders":1},{"quantity":1500,"price":32.35,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":31.1,"volume":70200,"average_price":31.96,"oi":164400.0,"net_change":-6.05,"total_buy_quantity":60900.0,"total_sell_quantity":61800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1749117580808","oi_day_high":165900.0,"oi_day_low":153600.0},"NSE_FO:CANBK25JUN111PE":{"ohlc":{"open":1.25,"high":1.45,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":94500,"price":1.2,"orders":6},{"quantity":121500,"price":1.15,"orders":9},{"quantity":114750,"price":1.1,"orders":8},{"quantity":128250,"price":1.05,"orders":4},{"quantity":141750,"price":1.0,"orders":6}],"sell":[{"quantity":40500,"price":1.25,"orders":4},{"quantity":81000,"price":1.3,"orders":7},{"quantity":74250,"price":1.35,"orders":8},{"quantity":67500,"price":1.4,"orders":7},{"quantity":114750,"price":1.45,"orders":9}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN111PE","last_price":1.25,"volume":2126250,"average_price":1.28,"oi":1417500.0,"net_change":0.0,"total_buy_quantity":2355750.0,"total_sell_quantity":1505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1749116884456","oi_day_high":1518750.0,"oi_day_low":1228500.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":46.0,"high":53.1,"low":41.55,"close":44.3},"depth":{"buy":[{"quantity":475,"price":44.1,"orders":1},{"quantity":475,"price":44.05,"orders":1},{"quantity":475,"price":44.0,"orders":1},{"quantity":475,"price":43.95,"orders":1},{"quantity":2375,"price":43.9,"orders":2}],"sell":[{"quantity":475,"price":44.4,"orders":1},{"quantity":475,"price":44.45,"orders":1},{"quantity":950,"price":44.5,"orders":2},{"quantity":1900,"price":44.55,"orders":4},{"quantity":950,"price":44.6,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":44.3,"volume":1282500,"average_price":45.74,"oi":1700025.0,"net_change":-0.25,"total_buy_quantity":133475.0,"total_sell_quantity":110675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.55,"last_trade_time":"1749117589416","oi_day_high":1726150.0,"oi_day_low":1689575.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":112.4,"high":120.0,"low":88.4,"close":94.9},"depth":{"buy":[{"quantity":300,"price":94.9,"orders":1},{"quantity":75,"price":94.55,"orders":1},{"quantity":75,"price":94.5,"orders":1},{"quantity":75,"price":94.4,"orders":1},{"quantity":450,"price":94.25,"orders":3}],"sell":[{"quantity":75,"price":95.35,"orders":1},{"quantity":75,"price":95.4,"orders":1},{"quantity":75,"price":95.5,"orders":1},{"quantity":75,"price":95.55,"orders":1},{"quantity":75,"price":95.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":94.9,"volume":159450,"average_price":101.0,"oi":167775.0,"net_change":-13.1,"total_buy_quantity":14250.0,"total_sell_quantity":33525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.35,"last_trade_time":"1749117572536","oi_day_high":167775.0,"oi_day_low":127050.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":237.1,"high":237.1,"low":162.65,"close":170.0},"depth":{"buy":[{"quantity":100,"price":169.95,"orders":1},{"quantity":100,"price":169.8,"orders":1},{"quantity":200,"price":169.55,"orders":1},{"quantity":500,"price":168.95,"orders":2},{"quantity":100,"price":168.9,"orders":1}],"sell":[{"quantity":200,"price":171.7,"orders":2},{"quantity":100,"price":172.15,"orders":1},{"quantity":100,"price":172.2,"orders":1},{"quantity":100,"price":173.1,"orders":1},{"quantity":100,"price":173.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":170.0,"volume":267200,"average_price":178.57,"oi":135900.0,"net_change":-102.7,"total_buy_quantity":15000.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":516.3,"last_trade_time":"1749117586575","oi_day_high":146900.0,"oi_day_low":115900.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":1.9,"high":1.9,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":82000,"price":1.55,"orders":5},{"quantity":133250,"price":1.5,"orders":7},{"quantity":82000,"price":1.45,"orders":5},{"quantity":41000,"price":1.4,"orders":2},{"quantity":143500,"price":1.35,"orders":11}],"sell":[{"quantity":133250,"price":1.6,"orders":9},{"quantity":112750,"price":1.65,"orders":6},{"quantity":102500,"price":1.7,"orders":6},{"quantity":123000,"price":1.75,"orders":5},{"quantity":61500,"price":1.8,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":1.55,"volume":1578500,"average_price":1.69,"oi":1804000.0,"net_change":-0.4,"total_buy_quantity":1783500.0,"total_sell_quantity":2070500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1749117530301","oi_day_high":1886000.0,"oi_day_low":1199250.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":6.15,"high":6.5,"low":4.55,"close":4.7},"depth":{"buy":[{"quantity":25200,"price":4.65,"orders":6},{"quantity":28000,"price":4.6,"orders":6},{"quantity":11200,"price":4.55,"orders":3},{"quantity":30800,"price":4.5,"orders":8},{"quantity":14000,"price":4.45,"orders":4}],"sell":[{"quantity":22400,"price":4.75,"orders":6},{"quantity":50400,"price":4.8,"orders":12},{"quantity":22400,"price":4.85,"orders":6},{"quantity":19600,"price":4.9,"orders":6},{"quantity":22400,"price":4.95,"orders":6}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":4.7,"volume":4796400,"average_price":5.02,"oi":5152000.0,"net_change":-1.25,"total_buy_quantity":582400.0,"total_sell_quantity":890400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1749117583986","oi_day_high":5152000.0,"oi_day_low":4026400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":395.75,"high":531.95,"low":389.1,"close":418.95},"depth":{"buy":[{"quantity":100,"price":413.2,"orders":2},{"quantity":100,"price":413.15,"orders":2},{"quantity":100,"price":413.1,"orders":2},{"quantity":100,"price":413.05,"orders":1},{"quantity":50,"price":409.45,"orders":1}],"sell":[{"quantity":100,"price":423.0,"orders":2},{"quantity":50,"price":423.1,"orders":1},{"quantity":50,"price":423.2,"orders":1},{"quantity":50,"price":423.25,"orders":1},{"quantity":200,"price":423.45,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":418.95,"volume":37050,"average_price":462.16,"oi":46650.0,"net_change":23.25,"total_buy_quantity":3400.0,"total_sell_quantity":6450.0,"lower_circuit_limit":25.0,"upper_circuit_limit":766.4,"last_trade_time":"1749117597846","oi_day_high":49350.0,"oi_day_low":46350.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":3.0,"high":3.2,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":11250,"price":2.7,"orders":2},{"quantity":11250,"price":2.65,"orders":2},{"quantity":5625,"price":2.6,"orders":1},{"quantity":5625,"price":2.55,"orders":1},{"quantity":22500,"price":2.5,"orders":2}],"sell":[{"quantity":16875,"price":2.8,"orders":3},{"quantity":16875,"price":2.85,"orders":2},{"quantity":5625,"price":2.9,"orders":1},{"quantity":5625,"price":2.95,"orders":1},{"quantity":5625,"price":3.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":2.65,"volume":275625,"average_price":2.8,"oi":601875.0,"net_change":-0.65,"total_buy_quantity":360000.0,"total_sell_quantity":635625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1749108210906","oi_day_high":607500.0,"oi_day_low":579375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":25.85,"high":28.8,"low":19.25,"close":19.7},"depth":{"buy":[{"quantity":500,"price":19.4,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":1500,"price":19.1,"orders":1},{"quantity":500,"price":19.05,"orders":1},{"quantity":500,"price":19.0,"orders":1}],"sell":[{"quantity":1000,"price":19.7,"orders":2},{"quantity":2500,"price":19.75,"orders":3},{"quantity":1000,"price":19.8,"orders":2},{"quantity":500,"price":19.85,"orders":1},{"quantity":2000,"price":19.9,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":19.7,"volume":192500,"average_price":23.75,"oi":91000.0,"net_change":-7.55,"total_buy_quantity":140500.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1749117595110","oi_day_high":91000.0,"oi_day_low":78500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":2.85,"high":2.85,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":96000,"price":1.3,"orders":22},{"quantity":162000,"price":1.25,"orders":19},{"quantity":132000,"price":1.2,"orders":18},{"quantity":54000,"price":1.15,"orders":5},{"quantity":58000,"price":1.1,"orders":9}],"sell":[{"quantity":50000,"price":1.4,"orders":8},{"quantity":178000,"price":1.45,"orders":17},{"quantity":50000,"price":1.5,"orders":13},{"quantity":64000,"price":1.55,"orders":11},{"quantity":56000,"price":1.6,"orders":13}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":1.35,"volume":13172000,"average_price":1.57,"oi":5852000.0,"net_change":-1.55,"total_buy_quantity":2460000.0,"total_sell_quantity":1424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1749117598444","oi_day_high":6088000.0,"oi_day_low":5022000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":39.5,"high":53.0,"low":37.9,"close":43.7},"depth":{"buy":[{"quantity":800,"price":43.75,"orders":2},{"quantity":400,"price":43.7,"orders":1},{"quantity":800,"price":43.55,"orders":1},{"quantity":800,"price":43.3,"orders":2},{"quantity":1200,"price":43.25,"orders":1}],"sell":[{"quantity":800,"price":44.05,"orders":2},{"quantity":400,"price":44.1,"orders":1},{"quantity":400,"price":44.35,"orders":1},{"quantity":800,"price":44.4,"orders":2},{"quantity":800,"price":44.45,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":43.7,"volume":1463600,"average_price":45.97,"oi":497200.0,"net_change":5.8,"total_buy_quantity":280400.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.45,"last_trade_time":"1749117592282","oi_day_high":642400.0,"oi_day_low":497200.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":53.15,"high":53.15,"low":37.9,"close":44.2},"depth":{"buy":[{"quantity":800,"price":44.35,"orders":2},{"quantity":400,"price":44.3,"orders":1},{"quantity":400,"price":44.2,"orders":1},{"quantity":400,"price":44.1,"orders":1},{"quantity":2000,"price":44.05,"orders":3}],"sell":[{"quantity":800,"price":44.8,"orders":2},{"quantity":800,"price":44.85,"orders":2},{"quantity":800,"price":44.9,"orders":2},{"quantity":800,"price":44.95,"orders":1},{"quantity":400,"price":45.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":44.2,"volume":418800,"average_price":44.26,"oi":566800.0,"net_change":-4.25,"total_buy_quantity":34000.0,"total_sell_quantity":70400.0,"lower_circuit_limit":5.95,"upper_circuit_limit":90.95,"last_trade_time":"1749117581213","oi_day_high":569600.0,"oi_day_low":544800.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":66.0,"high":87.5,"low":59.05,"close":71.2},"depth":{"buy":[{"quantity":150,"price":71.45,"orders":1},{"quantity":150,"price":71.4,"orders":1},{"quantity":150,"price":71.05,"orders":1},{"quantity":450,"price":71.0,"orders":3},{"quantity":150,"price":70.85,"orders":1}],"sell":[{"quantity":150,"price":73.15,"orders":1},{"quantity":300,"price":73.2,"orders":2},{"quantity":300,"price":73.4,"orders":2},{"quantity":150,"price":73.5,"orders":1},{"quantity":300,"price":73.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":71.2,"volume":375450,"average_price":75.31,"oi":243000.0,"net_change":7.05,"total_buy_quantity":31800.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.9,"last_trade_time":"1749117589323","oi_day_high":265350.0,"oi_day_low":233400.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":14.8,"high":15.1,"low":12.95,"close":14.0},"depth":{"buy":[{"quantity":2000,"price":13.8,"orders":2},{"quantity":2000,"price":13.75,"orders":2},{"quantity":1000,"price":13.7,"orders":1},{"quantity":1000,"price":13.65,"orders":1},{"quantity":1000,"price":13.6,"orders":1}],"sell":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":14.05,"orders":1},{"quantity":2000,"price":14.1,"orders":2},{"quantity":3000,"price":14.15,"orders":3},{"quantity":2000,"price":14.2,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":14.0,"volume":93000,"average_price":14.17,"oi":372000.0,"net_change":-1.2,"total_buy_quantity":140000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1749117326002","oi_day_high":376000.0,"oi_day_low":342000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":27.0,"high":28.5,"low":21.8,"close":24.4},"depth":{"buy":[{"quantity":800,"price":23.95,"orders":1},{"quantity":800,"price":23.65,"orders":1},{"quantity":800,"price":23.6,"orders":1},{"quantity":1600,"price":23.55,"orders":2},{"quantity":800,"price":23.3,"orders":1}],"sell":[{"quantity":800,"price":24.55,"orders":1},{"quantity":800,"price":24.6,"orders":1},{"quantity":1600,"price":24.65,"orders":2},{"quantity":800,"price":24.7,"orders":1},{"quantity":800,"price":24.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":24.4,"volume":67200,"average_price":26.44,"oi":71200.0,"net_change":-0.45,"total_buy_quantity":114400.0,"total_sell_quantity":133600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1749117590373","oi_day_high":71200.0,"oi_day_low":65600.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.3,"high":1.3,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":11600,"price":1.0,"orders":2},{"quantity":23200,"price":0.95,"orders":3},{"quantity":5800,"price":0.9,"orders":1},{"quantity":11600,"price":0.85,"orders":1},{"quantity":5800,"price":0.8,"orders":1}],"sell":[{"quantity":11600,"price":1.1,"orders":2},{"quantity":17400,"price":1.15,"orders":3},{"quantity":11600,"price":1.2,"orders":2},{"quantity":17400,"price":1.25,"orders":2},{"quantity":5800,"price":1.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.0,"volume":75400,"average_price":1.09,"oi":162400.0,"net_change":-0.65,"total_buy_quantity":255200.0,"total_sell_quantity":638000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1749117482341","oi_day_high":168200.0,"oi_day_low":156600.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":21.75,"high":24.15,"low":18.4,"close":20.05},"depth":{"buy":[{"quantity":625,"price":19.85,"orders":1},{"quantity":1250,"price":19.8,"orders":2},{"quantity":625,"price":19.75,"orders":1},{"quantity":1250,"price":19.7,"orders":2},{"quantity":2500,"price":19.65,"orders":3}],"sell":[{"quantity":625,"price":20.0,"orders":1},{"quantity":2500,"price":20.05,"orders":4},{"quantity":2500,"price":20.15,"orders":3},{"quantity":1250,"price":20.2,"orders":2},{"quantity":625,"price":20.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":20.05,"volume":348750,"average_price":21.51,"oi":279375.0,"net_change":-2.0,"total_buy_quantity":173750.0,"total_sell_quantity":129375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.95,"last_trade_time":"1749117445967","oi_day_high":280625.0,"oi_day_low":222500.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":122.4,"high":122.4,"low":88.5,"close":88.5},"depth":{"buy":[{"quantity":500,"price":86.6,"orders":2},{"quantity":250,"price":86.55,"orders":1},{"quantity":250,"price":86.45,"orders":1},{"quantity":250,"price":86.35,"orders":1},{"quantity":250,"price":86.25,"orders":1}],"sell":[{"quantity":250,"price":91.9,"orders":1},{"quantity":500,"price":91.95,"orders":1},{"quantity":750,"price":93.95,"orders":2},{"quantity":750,"price":97.6,"orders":1},{"quantity":2500,"price":99.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":88.5,"volume":2250,"average_price":112.56,"oi":2750.0,"net_change":-36.4,"total_buy_quantity":10500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":42.25,"upper_circuit_limit":206.25,"last_trade_time":"1749112599526","oi_day_high":2750.0,"oi_day_low":2500.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":234.0,"high":246.3,"low":229.2,"close":246.3},"depth":{"buy":[{"quantity":275,"price":242.8,"orders":1},{"quantity":275,"price":242.75,"orders":1},{"quantity":275,"price":242.7,"orders":1},{"quantity":275,"price":242.55,"orders":1},{"quantity":1100,"price":227.85,"orders":1}],"sell":[{"quantity":275,"price":249.4,"orders":1},{"quantity":275,"price":249.45,"orders":1},{"quantity":275,"price":249.55,"orders":1},{"quantity":1100,"price":262.5,"orders":1},{"quantity":2750,"price":269.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":246.3,"volume":3575,"average_price":235.04,"oi":37950.0,"net_change":18.3,"total_buy_quantity":15950.0,"total_sell_quantity":23100.0,"lower_circuit_limit":110.25,"upper_circuit_limit":345.75,"last_trade_time":"1749105900513","oi_day_high":39325.0,"oi_day_low":37950.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":141.05,"high":146.1,"low":125.0,"close":136.65},"depth":{"buy":[{"quantity":100,"price":135.2,"orders":1},{"quantity":100,"price":135.15,"orders":1},{"quantity":100,"price":135.0,"orders":1},{"quantity":100,"price":134.95,"orders":1},{"quantity":100,"price":134.15,"orders":1}],"sell":[{"quantity":100,"price":136.95,"orders":1},{"quantity":300,"price":137.0,"orders":1},{"quantity":100,"price":137.9,"orders":1},{"quantity":100,"price":139.85,"orders":1},{"quantity":100,"price":139.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":136.65,"volume":61000,"average_price":134.08,"oi":49400.0,"net_change":-10.7,"total_buy_quantity":27700.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.75,"last_trade_time":"1749117595492","oi_day_high":51400.0,"oi_day_low":48700.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":10.8,"high":11.8,"low":9.0,"close":10.0},"depth":{"buy":[{"quantity":1250,"price":9.8,"orders":1},{"quantity":3750,"price":9.75,"orders":3},{"quantity":2500,"price":9.7,"orders":2},{"quantity":2500,"price":9.65,"orders":1},{"quantity":1250,"price":9.55,"orders":1}],"sell":[{"quantity":1250,"price":10.0,"orders":1},{"quantity":5000,"price":10.05,"orders":3},{"quantity":2500,"price":10.1,"orders":2},{"quantity":3750,"price":10.15,"orders":2},{"quantity":2500,"price":10.2,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":10.0,"volume":236250,"average_price":10.18,"oi":216250.0,"net_change":-1.45,"total_buy_quantity":265000.0,"total_sell_quantity":181250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1749117560243","oi_day_high":225000.0,"oi_day_low":202500.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":138.75,"high":161.0,"low":125.1,"close":138.45},"depth":{"buy":[{"quantity":125,"price":138.15,"orders":1},{"quantity":125,"price":138.1,"orders":1},{"quantity":125,"price":138.0,"orders":1},{"quantity":125,"price":137.85,"orders":1},{"quantity":125,"price":137.65,"orders":1}],"sell":[{"quantity":250,"price":139.3,"orders":2},{"quantity":125,"price":139.35,"orders":1},{"quantity":125,"price":139.5,"orders":1},{"quantity":250,"price":140.0,"orders":1},{"quantity":125,"price":141.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":138.45,"volume":343125,"average_price":146.11,"oi":108375.0,"net_change":5.3,"total_buy_quantity":18625.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.7,"last_trade_time":"1749117567765","oi_day_high":115000.0,"oi_day_low":95000.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":35.55,"high":38.4,"low":31.5,"close":33.3},"depth":{"buy":[{"quantity":575,"price":33.45,"orders":1},{"quantity":575,"price":32.55,"orders":1},{"quantity":1725,"price":32.5,"orders":1},{"quantity":1150,"price":32.45,"orders":1},{"quantity":1725,"price":31.9,"orders":1}],"sell":[{"quantity":575,"price":34.5,"orders":1},{"quantity":575,"price":35.9,"orders":1},{"quantity":1725,"price":35.95,"orders":1},{"quantity":575,"price":36.0,"orders":1},{"quantity":1725,"price":37.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":33.3,"volume":161575,"average_price":35.67,"oi":346150.0,"net_change":-0.2,"total_buy_quantity":59225.0,"total_sell_quantity":93725.0,"lower_circuit_limit":0.35,"upper_circuit_limit":66.65,"last_trade_time":"1749117599888","oi_day_high":371450.0,"oi_day_low":343275.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":114.0,"high":169.6,"low":105.0,"close":148.3},"depth":{"buy":[{"quantity":100,"price":148.5,"orders":1},{"quantity":100,"price":148.35,"orders":1},{"quantity":300,"price":148.3,"orders":2},{"quantity":100,"price":147.15,"orders":1},{"quantity":200,"price":147.1,"orders":2}],"sell":[{"quantity":100,"price":149.15,"orders":1},{"quantity":100,"price":149.2,"orders":1},{"quantity":200,"price":149.75,"orders":1},{"quantity":300,"price":149.95,"orders":2},{"quantity":200,"price":150.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":148.3,"volume":176900,"average_price":143.26,"oi":128600.0,"net_change":34.25,"total_buy_quantity":20900.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.95,"last_trade_time":"1749117589611","oi_day_high":140300.0,"oi_day_low":124300.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":58.55,"high":65.7,"low":47.45,"close":51.05},"depth":{"buy":[{"quantity":734,"price":50.25,"orders":2},{"quantity":367,"price":50.15,"orders":1},{"quantity":367,"price":50.1,"orders":1},{"quantity":367,"price":49.8,"orders":1},{"quantity":734,"price":49.75,"orders":1}],"sell":[{"quantity":367,"price":51.05,"orders":1},{"quantity":367,"price":51.1,"orders":1},{"quantity":367,"price":51.3,"orders":1},{"quantity":367,"price":51.35,"orders":1},{"quantity":367,"price":51.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":51.05,"volume":245890,"average_price":58.92,"oi":328465.0,"net_change":-6.25,"total_buy_quantity":41838.0,"total_sell_quantity":65693.0,"lower_circuit_limit":7.85,"upper_circuit_limit":106.75,"last_trade_time":"1749117581241","oi_day_high":333970.0,"oi_day_low":319290.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":60.8,"high":60.8,"low":38.0,"close":40.65},"depth":{"buy":[{"quantity":425,"price":40.05,"orders":1},{"quantity":850,"price":40.0,"orders":2},{"quantity":850,"price":39.9,"orders":2},{"quantity":425,"price":39.8,"orders":1},{"quantity":425,"price":35.05,"orders":1}],"sell":[{"quantity":425,"price":40.75,"orders":1},{"quantity":1700,"price":40.8,"orders":3},{"quantity":425,"price":43.6,"orders":1},{"quantity":425,"price":43.65,"orders":1},{"quantity":425,"price":43.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":40.65,"volume":324700,"average_price":45.36,"oi":81600.0,"net_change":-23.35,"total_buy_quantity":124950.0,"total_sell_quantity":67150.0,"lower_circuit_limit":5.0,"upper_circuit_limit":123.0,"last_trade_time":"1749117596053","oi_day_high":85425.0,"oi_day_low":57375.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":9.35,"high":9.65,"low":4.9,"close":5.1},"depth":{"buy":[{"quantity":950,"price":5.1,"orders":1},{"quantity":3800,"price":5.0,"orders":3},{"quantity":950,"price":4.95,"orders":1},{"quantity":950,"price":4.9,"orders":1},{"quantity":1900,"price":4.85,"orders":2}],"sell":[{"quantity":2850,"price":5.15,"orders":2},{"quantity":1900,"price":5.2,"orders":1},{"quantity":2850,"price":5.25,"orders":2},{"quantity":950,"price":5.3,"orders":1},{"quantity":2850,"price":5.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":5.1,"volume":1711900,"average_price":5.88,"oi":1500050.0,"net_change":-4.1,"total_buy_quantity":231800.0,"total_sell_quantity":304000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1749117584004","oi_day_high":1500050.0,"oi_day_low":1139050.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":6.6,"high":7.35,"low":5.9,"close":6.05},"depth":{"buy":[{"quantity":1650,"price":6.05,"orders":1},{"quantity":6600,"price":6.0,"orders":4},{"quantity":13200,"price":5.95,"orders":7},{"quantity":8250,"price":5.9,"orders":5},{"quantity":8250,"price":5.85,"orders":4}],"sell":[{"quantity":3300,"price":6.1,"orders":2},{"quantity":13200,"price":6.15,"orders":6},{"quantity":9900,"price":6.2,"orders":5},{"quantity":11550,"price":6.25,"orders":5},{"quantity":6600,"price":6.3,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":6.05,"volume":783750,"average_price":6.38,"oi":589050.0,"net_change":-1.0,"total_buy_quantity":323400.0,"total_sell_quantity":321750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1749117591506","oi_day_high":600600.0,"oi_day_low":478500.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":21.0,"high":22.0,"low":16.25,"close":16.9},"depth":{"buy":[{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":4000,"price":16.65,"orders":3}],"sell":[{"quantity":1000,"price":17.25,"orders":1},{"quantity":2000,"price":17.3,"orders":2},{"quantity":2000,"price":17.35,"orders":2},{"quantity":2000,"price":17.4,"orders":2},{"quantity":2000,"price":17.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":16.9,"volume":876000,"average_price":19.36,"oi":1016000.0,"net_change":-2.8,"total_buy_quantity":188000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1749117593802","oi_day_high":1016000.0,"oi_day_low":902000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":216.0,"high":240.0,"low":195.8,"close":208.45},"depth":{"buy":[{"quantity":250,"price":209.7,"orders":2},{"quantity":125,"price":209.65,"orders":1},{"quantity":125,"price":209.55,"orders":1},{"quantity":125,"price":208.55,"orders":1},{"quantity":250,"price":208.45,"orders":2}],"sell":[{"quantity":125,"price":211.45,"orders":1},{"quantity":125,"price":211.5,"orders":1},{"quantity":250,"price":212.5,"orders":2},{"quantity":125,"price":212.55,"orders":1},{"quantity":125,"price":212.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":208.45,"volume":85875,"average_price":220.51,"oi":122500.0,"net_change":-8.35,"total_buy_quantity":34500.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":443.75,"last_trade_time":"1749117561939","oi_day_high":134250.0,"oi_day_low":119875.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":117.95,"high":130.05,"low":104.25,"close":125.05},"depth":{"buy":[{"quantity":200,"price":125.05,"orders":2},{"quantity":100,"price":125.0,"orders":1},{"quantity":100,"price":122.7,"orders":1},{"quantity":200,"price":122.65,"orders":2},{"quantity":100,"price":122.6,"orders":1}],"sell":[{"quantity":100,"price":125.95,"orders":1},{"quantity":100,"price":126.0,"orders":1},{"quantity":100,"price":126.95,"orders":1},{"quantity":200,"price":127.0,"orders":2},{"quantity":100,"price":127.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":125.05,"volume":110400,"average_price":119.02,"oi":57800.0,"net_change":10.05,"total_buy_quantity":18700.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.95,"last_trade_time":"1749117597857","oi_day_high":57800.0,"oi_day_low":50500.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":9.45,"high":10.45,"low":6.85,"close":7.2},"depth":{"buy":[{"quantity":800,"price":7.05,"orders":1},{"quantity":2400,"price":7.0,"orders":3},{"quantity":3200,"price":6.95,"orders":3},{"quantity":800,"price":6.9,"orders":1},{"quantity":4000,"price":6.85,"orders":2}],"sell":[{"quantity":800,"price":7.15,"orders":1},{"quantity":3200,"price":7.2,"orders":4},{"quantity":3200,"price":7.25,"orders":3},{"quantity":2400,"price":7.3,"orders":3},{"quantity":3200,"price":7.35,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":7.2,"volume":172000,"average_price":7.96,"oi":116000.0,"net_change":-2.45,"total_buy_quantity":136800.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1749117562032","oi_day_high":118400.0,"oi_day_low":111200.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":22.0,"high":22.85,"low":17.05,"close":20.5},"depth":{"buy":[{"quantity":775,"price":20.3,"orders":1},{"quantity":775,"price":20.25,"orders":1},{"quantity":775,"price":20.15,"orders":1},{"quantity":775,"price":19.9,"orders":1},{"quantity":775,"price":19.85,"orders":1}],"sell":[{"quantity":2325,"price":21.05,"orders":3},{"quantity":775,"price":21.1,"orders":1},{"quantity":775,"price":21.15,"orders":1},{"quantity":1550,"price":21.45,"orders":1},{"quantity":775,"price":23.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":20.5,"volume":132525,"average_price":19.71,"oi":384400.0,"net_change":-0.9,"total_buy_quantity":106175.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1749117586902","oi_day_high":385950.0,"oi_day_low":358825.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":15.4,"high":15.4,"low":9.05,"close":9.4},"depth":{"buy":[{"quantity":550,"price":9.4,"orders":1},{"quantity":550,"price":9.35,"orders":1},{"quantity":550,"price":9.3,"orders":1},{"quantity":1650,"price":9.25,"orders":2},{"quantity":550,"price":9.2,"orders":1}],"sell":[{"quantity":550,"price":9.65,"orders":1},{"quantity":550,"price":9.7,"orders":1},{"quantity":2200,"price":9.75,"orders":3},{"quantity":550,"price":9.8,"orders":1},{"quantity":550,"price":9.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":9.4,"volume":251350,"average_price":11.09,"oi":166650.0,"net_change":-5.85,"total_buy_quantity":121000.0,"total_sell_quantity":95150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1749117496989","oi_day_high":172150.0,"oi_day_low":152900.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":9334000,"price":0.65,"orders":76},{"quantity":7826000,"price":0.6,"orders":55},{"quantity":6864000,"price":0.55,"orders":30},{"quantity":6552000,"price":0.5,"orders":24},{"quantity":5746000,"price":0.45,"orders":17}],"sell":[{"quantity":2366000,"price":0.7,"orders":36},{"quantity":4680000,"price":0.75,"orders":47},{"quantity":3068000,"price":0.8,"orders":33},{"quantity":1196000,"price":0.85,"orders":20},{"quantity":1092000,"price":0.9,"orders":17}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.7,"volume":49738000,"average_price":0.73,"oi":9.191E7,"net_change":-0.15,"total_buy_quantity":7.8962E7,"total_sell_quantity":2.249E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1749117598537","oi_day_high":9.2352E7,"oi_day_low":8.9752E7},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":7.5,"high":7.7,"low":5.7,"close":6.75},"depth":{"buy":[{"quantity":4575,"price":6.6,"orders":2},{"quantity":6100,"price":6.55,"orders":3},{"quantity":4575,"price":6.5,"orders":2},{"quantity":7625,"price":6.45,"orders":3},{"quantity":6100,"price":6.4,"orders":3}],"sell":[{"quantity":6100,"price":6.75,"orders":3},{"quantity":9150,"price":6.8,"orders":4},{"quantity":9150,"price":6.85,"orders":4},{"quantity":4575,"price":6.9,"orders":2},{"quantity":6100,"price":6.95,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":6.75,"volume":311100,"average_price":6.36,"oi":858575.0,"net_change":-0.75,"total_buy_quantity":239425.0,"total_sell_quantity":283650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1749117380434","oi_day_high":863150.0,"oi_day_low":794525.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":5.95,"high":6.55,"low":4.7,"close":5.6},"depth":{"buy":[{"quantity":7050,"price":5.55,"orders":2},{"quantity":9400,"price":5.5,"orders":3},{"quantity":7050,"price":5.45,"orders":2},{"quantity":9400,"price":5.4,"orders":3},{"quantity":7050,"price":5.35,"orders":2}],"sell":[{"quantity":2350,"price":5.65,"orders":1},{"quantity":4700,"price":5.7,"orders":2},{"quantity":7050,"price":5.75,"orders":2},{"quantity":9400,"price":5.8,"orders":3},{"quantity":7050,"price":5.85,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":5.6,"volume":1085700,"average_price":5.39,"oi":747300.0,"net_change":-1.0,"total_buy_quantity":291400.0,"total_sell_quantity":279650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1749117523928","oi_day_high":909450.0,"oi_day_low":728500.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":2.2,"high":2.6,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":60000,"price":2.35,"orders":6},{"quantity":52500,"price":2.3,"orders":5},{"quantity":60000,"price":2.25,"orders":4},{"quantity":52500,"price":2.2,"orders":4},{"quantity":37500,"price":2.15,"orders":3}],"sell":[{"quantity":82500,"price":2.45,"orders":8},{"quantity":45000,"price":2.5,"orders":4},{"quantity":37500,"price":2.55,"orders":3},{"quantity":45000,"price":2.6,"orders":3},{"quantity":22500,"price":2.65,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":2.4,"volume":4365000,"average_price":2.36,"oi":6127500.0,"net_change":0.3,"total_buy_quantity":3202500.0,"total_sell_quantity":1312500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1749117593911","oi_day_high":6127500.0,"oi_day_low":5055000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":1066.55,"high":1225.15,"low":800.0,"close":864.35},"depth":{"buy":[{"quantity":15,"price":812.65,"orders":1},{"quantity":15,"price":812.6,"orders":1},{"quantity":15,"price":812.5,"orders":1},{"quantity":15,"price":812.05,"orders":1},{"quantity":15,"price":801.05,"orders":1}],"sell":[{"quantity":15,"price":882.8,"orders":1},{"quantity":15,"price":882.85,"orders":1},{"quantity":15,"price":882.9,"orders":1},{"quantity":15,"price":883.2,"orders":1},{"quantity":30,"price":895.0,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":864.35,"volume":1020,"average_price":1026.89,"oi":1500.0,"net_change":-184.5,"total_buy_quantity":3180.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2168.85,"last_trade_time":"1749117390388","oi_day_high":1500.0,"oi_day_low":1200.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":23.95,"high":27.85,"low":21.2,"close":23.05},"depth":{"buy":[{"quantity":2750,"price":23.0,"orders":5},{"quantity":3300,"price":22.95,"orders":6},{"quantity":3850,"price":22.9,"orders":6},{"quantity":3850,"price":22.85,"orders":5},{"quantity":4950,"price":22.8,"orders":5}],"sell":[{"quantity":550,"price":23.15,"orders":1},{"quantity":2200,"price":23.2,"orders":3},{"quantity":3300,"price":23.25,"orders":5},{"quantity":2750,"price":23.3,"orders":5},{"quantity":2750,"price":23.35,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":23.05,"volume":1429450,"average_price":23.9,"oi":2296800.0,"net_change":-0.35,"total_buy_quantity":245850.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.85,"upper_circuit_limit":45.95,"last_trade_time":"1749117586645","oi_day_high":2421100.0,"oi_day_low":2277550.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":29.4,"high":37.2,"low":25.9,"close":28.05},"depth":{"buy":[{"quantity":700,"price":27.95,"orders":2},{"quantity":2450,"price":27.9,"orders":6},{"quantity":1400,"price":27.85,"orders":4},{"quantity":350,"price":27.8,"orders":1},{"quantity":350,"price":27.75,"orders":1}],"sell":[{"quantity":1050,"price":28.1,"orders":2},{"quantity":350,"price":28.15,"orders":1},{"quantity":700,"price":28.2,"orders":2},{"quantity":350,"price":28.25,"orders":1},{"quantity":700,"price":28.3,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":28.05,"volume":793100,"average_price":30.42,"oi":503650.0,"net_change":-0.6,"total_buy_quantity":339150.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1749117595567","oi_day_high":519050.0,"oi_day_low":481600.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":38.2,"high":39.0,"low":30.55,"close":35.2},"depth":{"buy":[{"quantity":400,"price":34.6,"orders":1},{"quantity":400,"price":34.55,"orders":1},{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.1,"orders":2},{"quantity":800,"price":33.95,"orders":2}],"sell":[{"quantity":400,"price":35.15,"orders":1},{"quantity":400,"price":35.2,"orders":1},{"quantity":400,"price":35.25,"orders":1},{"quantity":800,"price":35.45,"orders":2},{"quantity":400,"price":35.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":35.2,"volume":127200,"average_price":34.1,"oi":156400.0,"net_change":-0.5,"total_buy_quantity":49600.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1749117576453","oi_day_high":157600.0,"oi_day_low":138000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":148.5,"high":168.0,"low":134.0,"close":145.0},"depth":{"buy":[{"quantity":1050,"price":116.0,"orders":2},{"quantity":175,"price":115.95,"orders":1},{"quantity":175,"price":115.85,"orders":1},{"quantity":7525,"price":115.7,"orders":4},{"quantity":175,"price":115.15,"orders":1}],"sell":[{"quantity":175,"price":147.8,"orders":1},{"quantity":350,"price":147.95,"orders":1},{"quantity":175,"price":149.95,"orders":1},{"quantity":175,"price":150.0,"orders":1},{"quantity":175,"price":177.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":145.0,"volume":22050,"average_price":150.24,"oi":51800.0,"net_change":-3.5,"total_buy_quantity":18725.0,"total_sell_quantity":13825.0,"lower_circuit_limit":5.85,"upper_circuit_limit":291.15,"last_trade_time":"1749117486204","oi_day_high":55125.0,"oi_day_low":51450.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":4.0,"high":4.6,"low":3.5,"close":3.9},"depth":{"buy":[{"quantity":5775,"price":3.85,"orders":3},{"quantity":5775,"price":3.8,"orders":3},{"quantity":15400,"price":3.75,"orders":5},{"quantity":17325,"price":3.7,"orders":5},{"quantity":13475,"price":3.65,"orders":4}],"sell":[{"quantity":11550,"price":3.95,"orders":5},{"quantity":15400,"price":4.0,"orders":7},{"quantity":13475,"price":4.05,"orders":5},{"quantity":5775,"price":4.1,"orders":3},{"quantity":5775,"price":4.15,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":3.9,"volume":1172325,"average_price":4.05,"oi":1070300.0,"net_change":-0.35,"total_buy_quantity":373450.0,"total_sell_quantity":406175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1749117596112","oi_day_high":1099175.0,"oi_day_low":979825.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":4.3,"high":5.2,"low":3.25,"close":4.4},"depth":{"buy":[{"quantity":24750,"price":4.35,"orders":6},{"quantity":19250,"price":4.3,"orders":5},{"quantity":16500,"price":4.25,"orders":5},{"quantity":8250,"price":4.2,"orders":3},{"quantity":19250,"price":4.15,"orders":6}],"sell":[{"quantity":8250,"price":4.45,"orders":2},{"quantity":33000,"price":4.5,"orders":10},{"quantity":19250,"price":4.55,"orders":4},{"quantity":8250,"price":4.6,"orders":3},{"quantity":8250,"price":4.65,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":4.4,"volume":2818750,"average_price":4.09,"oi":2411750.0,"net_change":-0.55,"total_buy_quantity":748000.0,"total_sell_quantity":1089000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1749117522898","oi_day_high":2634500.0,"oi_day_low":2403500.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":11.35,"high":11.6,"low":9.85,"close":11.35},"depth":{"buy":[{"quantity":6450,"price":11.25,"orders":2},{"quantity":6450,"price":11.2,"orders":2},{"quantity":6450,"price":11.15,"orders":2},{"quantity":3225,"price":11.1,"orders":1},{"quantity":12900,"price":11.05,"orders":2}],"sell":[{"quantity":6450,"price":11.4,"orders":2},{"quantity":9675,"price":11.45,"orders":3},{"quantity":6450,"price":11.5,"orders":2},{"quantity":6450,"price":11.55,"orders":1},{"quantity":3225,"price":11.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":11.35,"volume":177375,"average_price":10.68,"oi":1441575.0,"net_change":0.0,"total_buy_quantity":483750.0,"total_sell_quantity":367650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1749117559698","oi_day_high":1454475.0,"oi_day_low":1428675.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":60.45,"high":65.1,"low":54.15,"close":54.4},"depth":{"buy":[{"quantity":600,"price":54.25,"orders":2},{"quantity":300,"price":54.15,"orders":1},{"quantity":300,"price":54.1,"orders":1},{"quantity":300,"price":54.05,"orders":1},{"quantity":600,"price":54.0,"orders":2}],"sell":[{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.15,"orders":1},{"quantity":300,"price":56.25,"orders":1},{"quantity":300,"price":56.3,"orders":1},{"quantity":300,"price":56.35,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":54.4,"volume":30600,"average_price":60.57,"oi":51600.0,"net_change":-6.05,"total_buy_quantity":40500.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.95,"last_trade_time":"1749117495964","oi_day_high":52500.0,"oi_day_low":50700.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":84.0,"high":96.5,"low":76.15,"close":76.15},"depth":{"buy":[{"quantity":650,"price":75.65,"orders":1},{"quantity":650,"price":75.6,"orders":1},{"quantity":650,"price":75.15,"orders":1},{"quantity":4550,"price":74.05,"orders":2},{"quantity":650,"price":73.9,"orders":1}],"sell":[{"quantity":650,"price":76.7,"orders":1},{"quantity":650,"price":76.75,"orders":1},{"quantity":650,"price":76.8,"orders":1},{"quantity":2600,"price":78.65,"orders":1},{"quantity":1950,"price":78.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":76.15,"volume":84500,"average_price":86.0,"oi":162500.0,"net_change":0.75,"total_buy_quantity":79950.0,"total_sell_quantity":78000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":141.4,"last_trade_time":"1749117440791","oi_day_high":163800.0,"oi_day_low":149500.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":31.8,"high":39.45,"low":29.95,"close":32.7},"depth":{"buy":[{"quantity":625,"price":32.75,"orders":1},{"quantity":625,"price":32.6,"orders":1},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.25,"orders":1},{"quantity":625,"price":31.65,"orders":1}],"sell":[{"quantity":1875,"price":33.25,"orders":3},{"quantity":1250,"price":33.3,"orders":2},{"quantity":625,"price":33.35,"orders":1},{"quantity":625,"price":33.4,"orders":1},{"quantity":1250,"price":33.65,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":32.7,"volume":422500,"average_price":34.76,"oi":143125.0,"net_change":-2.65,"total_buy_quantity":94375.0,"total_sell_quantity":140625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.9,"last_trade_time":"1749117573195","oi_day_high":167500.0,"oi_day_low":131875.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":11.05,"high":11.7,"low":8.6,"close":11.2},"depth":{"buy":[{"quantity":1350,"price":11.15,"orders":1},{"quantity":1350,"price":11.1,"orders":1},{"quantity":8100,"price":11.05,"orders":6},{"quantity":8100,"price":11.0,"orders":6},{"quantity":5400,"price":10.95,"orders":3}],"sell":[{"quantity":5400,"price":11.25,"orders":4},{"quantity":2700,"price":11.3,"orders":2},{"quantity":6750,"price":11.35,"orders":5},{"quantity":5400,"price":11.4,"orders":4},{"quantity":5400,"price":11.45,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":11.2,"volume":1827900,"average_price":10.31,"oi":1119150.0,"net_change":0.05,"total_buy_quantity":233550.0,"total_sell_quantity":233550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1749117545564","oi_day_high":1127250.0,"oi_day_low":970650.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":83.15,"high":97.45,"low":77.45,"close":89.3},"depth":{"buy":[{"quantity":125,"price":89.0,"orders":1},{"quantity":125,"price":88.95,"orders":1},{"quantity":125,"price":88.75,"orders":1},{"quantity":125,"price":88.7,"orders":1},{"quantity":125,"price":88.65,"orders":1}],"sell":[{"quantity":125,"price":90.15,"orders":1},{"quantity":125,"price":90.25,"orders":1},{"quantity":125,"price":90.35,"orders":1},{"quantity":125,"price":90.4,"orders":1},{"quantity":125,"price":90.8,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":89.3,"volume":245750,"average_price":88.49,"oi":51250.0,"net_change":6.2,"total_buy_quantity":17750.0,"total_sell_quantity":25375.0,"lower_circuit_limit":6.5,"upper_circuit_limit":159.7,"last_trade_time":"1749117533758","oi_day_high":55625.0,"oi_day_low":40750.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":7.4,"high":7.4,"low":5.3,"close":6.05},"depth":{"buy":[{"quantity":21000,"price":6.0,"orders":4},{"quantity":57000,"price":5.95,"orders":9},{"quantity":36000,"price":5.9,"orders":4},{"quantity":51000,"price":5.85,"orders":6},{"quantity":9000,"price":5.8,"orders":3}],"sell":[{"quantity":36000,"price":6.1,"orders":8},{"quantity":42000,"price":6.15,"orders":8},{"quantity":21000,"price":6.2,"orders":5},{"quantity":24000,"price":6.25,"orders":5},{"quantity":33000,"price":6.3,"orders":8}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":6.05,"volume":3480000,"average_price":6.2,"oi":4494000.0,"net_change":-0.85,"total_buy_quantity":672000.0,"total_sell_quantity":618000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749117552460","oi_day_high":4560000.0,"oi_day_low":4440000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":304000,"price":0.75,"orders":16},{"quantity":312000,"price":0.7,"orders":24},{"quantity":200000,"price":0.65,"orders":9},{"quantity":384000,"price":0.6,"orders":13},{"quantity":408000,"price":0.55,"orders":11}],"sell":[{"quantity":352000,"price":0.8,"orders":21},{"quantity":384000,"price":0.85,"orders":18},{"quantity":248000,"price":0.9,"orders":18},{"quantity":288000,"price":0.95,"orders":19},{"quantity":240000,"price":1.0,"orders":16}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.75,"volume":23128000,"average_price":0.91,"oi":7480000.0,"net_change":0.0,"total_buy_quantity":5112000.0,"total_sell_quantity":3272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1749117585060","oi_day_high":9144000.0,"oi_day_low":5336000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":99.0,"high":102.4,"low":91.0,"close":94.65},"depth":{"buy":[{"quantity":625,"price":93.45,"orders":1},{"quantity":1250,"price":93.4,"orders":2},{"quantity":625,"price":93.1,"orders":1},{"quantity":625,"price":93.05,"orders":1},{"quantity":1250,"price":92.95,"orders":2}],"sell":[{"quantity":625,"price":94.8,"orders":1},{"quantity":625,"price":94.85,"orders":1},{"quantity":625,"price":94.95,"orders":1},{"quantity":625,"price":96.0,"orders":1},{"quantity":625,"price":96.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":94.65,"volume":55000,"average_price":96.83,"oi":250000.0,"net_change":-1.7,"total_buy_quantity":71250.0,"total_sell_quantity":53125.0,"lower_circuit_limit":29.25,"upper_circuit_limit":163.45,"last_trade_time":"1749117420161","oi_day_high":253125.0,"oi_day_low":246875.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":161.8,"high":182.15,"low":108.3,"close":123.0},"depth":{"buy":[{"quantity":50,"price":123.1,"orders":1},{"quantity":250,"price":123.05,"orders":1},{"quantity":50,"price":122.5,"orders":1},{"quantity":50,"price":122.1,"orders":1},{"quantity":250,"price":122.05,"orders":2}],"sell":[{"quantity":350,"price":124.0,"orders":3},{"quantity":50,"price":124.2,"orders":1},{"quantity":50,"price":124.7,"orders":1},{"quantity":150,"price":124.8,"orders":1},{"quantity":150,"price":124.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":123.0,"volume":357050,"average_price":126.73,"oi":140650.0,"net_change":-33.75,"total_buy_quantity":16300.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":363.75,"last_trade_time":"1749117572762","oi_day_high":145500.0,"oi_day_low":84900.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":6.05,"high":6.65,"low":4.9,"close":5.55},"depth":{"buy":[{"quantity":2250,"price":5.55,"orders":3},{"quantity":2250,"price":5.5,"orders":3},{"quantity":3750,"price":5.45,"orders":4},{"quantity":2250,"price":5.4,"orders":3},{"quantity":3000,"price":5.35,"orders":3}],"sell":[{"quantity":2250,"price":5.7,"orders":3},{"quantity":3750,"price":5.75,"orders":4},{"quantity":1500,"price":5.8,"orders":2},{"quantity":1500,"price":5.85,"orders":1},{"quantity":750,"price":5.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":5.55,"volume":148500,"average_price":5.63,"oi":423750.0,"net_change":-1.35,"total_buy_quantity":153750.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749117592893","oi_day_high":428250.0,"oi_day_low":403500.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":22.45,"high":29.0,"low":13.3,"close":15.2},"depth":{"buy":[{"quantity":375,"price":15.2,"orders":1},{"quantity":750,"price":15.15,"orders":2},{"quantity":750,"price":15.1,"orders":2},{"quantity":1125,"price":15.05,"orders":2},{"quantity":1875,"price":15.0,"orders":5}],"sell":[{"quantity":1125,"price":15.45,"orders":3},{"quantity":750,"price":15.5,"orders":2},{"quantity":1125,"price":15.55,"orders":3},{"quantity":1875,"price":15.6,"orders":5},{"quantity":1875,"price":15.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":15.2,"volume":396750,"average_price":17.27,"oi":186000.0,"net_change":-10.55,"total_buy_quantity":53625.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.75,"last_trade_time":"1749117595752","oi_day_high":215625.0,"oi_day_low":180375.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":13.25,"high":16.6,"low":12.85,"close":13.5},"depth":{"buy":[{"quantity":1000,"price":13.55,"orders":1},{"quantity":2000,"price":13.5,"orders":1},{"quantity":1000,"price":13.45,"orders":1},{"quantity":2000,"price":13.1,"orders":2},{"quantity":1000,"price":12.05,"orders":1}],"sell":[{"quantity":1000,"price":13.75,"orders":1},{"quantity":7000,"price":13.8,"orders":2},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":14.1,"orders":1},{"quantity":3000,"price":14.15,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":13.5,"volume":409000,"average_price":14.09,"oi":366000.0,"net_change":-1.0,"total_buy_quantity":162000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1749117135114","oi_day_high":371000.0,"oi_day_low":299000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":5.0,"high":6.2,"low":4.75,"close":6.0},"depth":{"buy":[{"quantity":3000,"price":3.8,"orders":1},{"quantity":3000,"price":3.7,"orders":1},{"quantity":6000,"price":3.2,"orders":1},{"quantity":21000,"price":3.05,"orders":2},{"quantity":3000,"price":2.6,"orders":1}],"sell":[{"quantity":3000,"price":7.8,"orders":1},{"quantity":3000,"price":7.85,"orders":1},{"quantity":3000,"price":7.9,"orders":1},{"quantity":3000,"price":8.0,"orders":1},{"quantity":30000,"price":9.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":6.0,"volume":60000,"average_price":5.97,"oi":8712000.0,"net_change":2.3,"total_buy_quantity":99000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1749108601555","oi_day_high":8766000.0,"oi_day_low":8712000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":60.05,"high":64.1,"low":50.35,"close":54.85},"depth":{"buy":[{"quantity":1200,"price":54.75,"orders":2},{"quantity":600,"price":54.7,"orders":1},{"quantity":600,"price":54.45,"orders":1},{"quantity":600,"price":54.4,"orders":1},{"quantity":600,"price":54.2,"orders":1}],"sell":[{"quantity":1200,"price":55.1,"orders":2},{"quantity":600,"price":55.5,"orders":1},{"quantity":600,"price":55.55,"orders":1},{"quantity":1200,"price":55.7,"orders":2},{"quantity":1200,"price":55.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":54.85,"volume":157800,"average_price":57.99,"oi":225600.0,"net_change":-3.6,"total_buy_quantity":39600.0,"total_sell_quantity":64800.0,"lower_circuit_limit":10.55,"upper_circuit_limit":106.35,"last_trade_time":"1749117366316","oi_day_high":238200.0,"oi_day_low":217800.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":19.65,"high":21.05,"low":14.05,"close":19.65},"depth":{"buy":[{"quantity":456,"price":19.35,"orders":1},{"quantity":456,"price":19.3,"orders":1},{"quantity":456,"price":19.2,"orders":1},{"quantity":456,"price":19.15,"orders":1},{"quantity":456,"price":19.1,"orders":1}],"sell":[{"quantity":456,"price":19.8,"orders":1},{"quantity":456,"price":19.95,"orders":1},{"quantity":912,"price":20.0,"orders":1},{"quantity":912,"price":20.05,"orders":1},{"quantity":456,"price":21.5,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":19.65,"volume":191976,"average_price":17.33,"oi":72960.0,"net_change":3.55,"total_buy_quantity":82536.0,"total_sell_quantity":66576.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1749117572704","oi_day_high":75240.0,"oi_day_low":69312.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":29.3,"high":47.4,"low":29.3,"close":40.4},"depth":{"buy":[{"quantity":1700,"price":39.8,"orders":1},{"quantity":1700,"price":39.75,"orders":1},{"quantity":1700,"price":39.65,"orders":1},{"quantity":1700,"price":39.6,"orders":1},{"quantity":1700,"price":39.55,"orders":1}],"sell":[{"quantity":1700,"price":40.65,"orders":1},{"quantity":3400,"price":41.25,"orders":1},{"quantity":1700,"price":42.5,"orders":1},{"quantity":6800,"price":42.55,"orders":1},{"quantity":1700,"price":42.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":40.4,"volume":380800,"average_price":38.32,"oi":214200.0,"net_change":11.1,"total_buy_quantity":98600.0,"total_sell_quantity":137700.0,"lower_circuit_limit":2.95,"upper_circuit_limit":55.65,"last_trade_time":"1749117593995","oi_day_high":341700.0,"oi_day_low":212500.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":111.8,"high":160.0,"low":111.8,"close":141.0},"depth":{"buy":[{"quantity":325,"price":141.55,"orders":1},{"quantity":325,"price":135.45,"orders":1},{"quantity":1300,"price":135.4,"orders":1},{"quantity":325,"price":134.0,"orders":1},{"quantity":1625,"price":133.95,"orders":1}],"sell":[{"quantity":325,"price":145.1,"orders":1},{"quantity":325,"price":145.25,"orders":1},{"quantity":325,"price":145.85,"orders":1},{"quantity":325,"price":146.0,"orders":1},{"quantity":325,"price":149.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":141.0,"volume":67600,"average_price":138.76,"oi":65325.0,"net_change":31.95,"total_buy_quantity":29250.0,"total_sell_quantity":33150.0,"lower_circuit_limit":17.45,"upper_circuit_limit":200.65,"last_trade_time":"1749117384044","oi_day_high":98800.0,"oi_day_low":65325.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":33.0,"high":35.6,"low":28.4,"close":32.25},"depth":{"buy":[{"quantity":1000,"price":32.1,"orders":1},{"quantity":3000,"price":32.05,"orders":2},{"quantity":2000,"price":31.65,"orders":1},{"quantity":1000,"price":31.2,"orders":1},{"quantity":4000,"price":30.2,"orders":1}],"sell":[{"quantity":3000,"price":32.55,"orders":2},{"quantity":1000,"price":32.6,"orders":1},{"quantity":1000,"price":32.85,"orders":1},{"quantity":1000,"price":32.95,"orders":1},{"quantity":4000,"price":33.1,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":32.25,"volume":265000,"average_price":31.59,"oi":470000.0,"net_change":-4.75,"total_buy_quantity":112000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":67.35,"last_trade_time":"1749117568365","oi_day_high":470000.0,"oi_day_low":444000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":11.9,"high":13.6,"low":10.1,"close":11.95},"depth":{"buy":[{"quantity":750,"price":11.9,"orders":1},{"quantity":2250,"price":11.85,"orders":3},{"quantity":3750,"price":11.8,"orders":3},{"quantity":3750,"price":11.75,"orders":2},{"quantity":1500,"price":11.65,"orders":1}],"sell":[{"quantity":750,"price":12.0,"orders":1},{"quantity":2250,"price":12.05,"orders":3},{"quantity":2250,"price":12.1,"orders":3},{"quantity":3000,"price":12.15,"orders":3},{"quantity":2250,"price":12.2,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":11.95,"volume":414750,"average_price":11.66,"oi":783000.0,"net_change":-1.3,"total_buy_quantity":354750.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1749117460134","oi_day_high":792750.0,"oi_day_low":771750.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":91.05,"high":95.7,"low":80.0,"close":87.6},"depth":{"buy":[{"quantity":275,"price":90.0,"orders":1},{"quantity":275,"price":89.7,"orders":1},{"quantity":275,"price":89.65,"orders":1},{"quantity":275,"price":89.6,"orders":1},{"quantity":275,"price":89.35,"orders":1}],"sell":[{"quantity":275,"price":90.95,"orders":1},{"quantity":275,"price":91.0,"orders":1},{"quantity":275,"price":91.1,"orders":1},{"quantity":550,"price":91.95,"orders":1},{"quantity":275,"price":93.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":87.6,"volume":24750,"average_price":86.62,"oi":22000.0,"net_change":-17.55,"total_buy_quantity":32725.0,"total_sell_quantity":31625.0,"lower_circuit_limit":16.25,"upper_circuit_limit":194.05,"last_trade_time":"1749117510629","oi_day_high":23375.0,"oi_day_low":18150.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":170.0,"high":240.45,"low":170.0,"close":218.0},"depth":{"buy":[{"quantity":150,"price":218.0,"orders":1},{"quantity":150,"price":217.2,"orders":1},{"quantity":150,"price":217.15,"orders":1},{"quantity":150,"price":217.05,"orders":1},{"quantity":300,"price":217.0,"orders":2}],"sell":[{"quantity":150,"price":218.4,"orders":1},{"quantity":150,"price":218.6,"orders":1},{"quantity":150,"price":218.65,"orders":1},{"quantity":300,"price":218.7,"orders":2},{"quantity":300,"price":218.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":218.0,"volume":2457300,"average_price":207.35,"oi":990300.0,"net_change":53.85,"total_buy_quantity":71250.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.2,"last_trade_time":"1749117594998","oi_day_high":1299150.0,"oi_day_low":990300.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":13.0,"high":13.5,"low":10.9,"close":12.15},"depth":{"buy":[{"quantity":5600,"price":12.05,"orders":4},{"quantity":12600,"price":12.0,"orders":7},{"quantity":8400,"price":11.95,"orders":5},{"quantity":1400,"price":11.9,"orders":1},{"quantity":4200,"price":11.85,"orders":3}],"sell":[{"quantity":4200,"price":12.2,"orders":3},{"quantity":9800,"price":12.25,"orders":5},{"quantity":7000,"price":12.3,"orders":5},{"quantity":7000,"price":12.35,"orders":4},{"quantity":4200,"price":12.4,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":12.15,"volume":2328200,"average_price":12.01,"oi":2752400.0,"net_change":-0.45,"total_buy_quantity":306600.0,"total_sell_quantity":429800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1749117585898","oi_day_high":2752400.0,"oi_day_low":2622200.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":6.8,"high":7.4,"low":6.1,"close":6.2},"depth":{"buy":[{"quantity":15000,"price":6.2,"orders":4},{"quantity":22500,"price":6.15,"orders":5},{"quantity":11250,"price":6.1,"orders":3},{"quantity":15000,"price":6.05,"orders":3},{"quantity":11250,"price":6.0,"orders":3}],"sell":[{"quantity":3750,"price":6.3,"orders":1},{"quantity":11250,"price":6.35,"orders":3},{"quantity":7500,"price":6.4,"orders":2},{"quantity":11250,"price":6.45,"orders":3},{"quantity":7500,"price":6.5,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":6.2,"volume":1582500,"average_price":6.65,"oi":4215000.0,"net_change":-0.55,"total_buy_quantity":326250.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1749117585240","oi_day_high":4230000.0,"oi_day_low":3952500.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":164.95,"high":176.7,"low":133.0,"close":157.5},"depth":{"buy":[{"quantity":150,"price":156.3,"orders":1},{"quantity":150,"price":156.25,"orders":1},{"quantity":150,"price":156.1,"orders":1},{"quantity":300,"price":156.05,"orders":1},{"quantity":150,"price":154.75,"orders":1}],"sell":[{"quantity":150,"price":158.7,"orders":1},{"quantity":150,"price":158.9,"orders":1},{"quantity":300,"price":158.95,"orders":1},{"quantity":150,"price":159.7,"orders":1},{"quantity":150,"price":159.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":157.5,"volume":48750,"average_price":151.89,"oi":25200.0,"net_change":2.5,"total_buy_quantity":15300.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":314.45,"last_trade_time":"1749117591716","oi_day_high":29700.0,"oi_day_low":24150.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":4.25,"high":4.3,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":31950,"price":3.05,"orders":7},{"quantity":24850,"price":3.0,"orders":5},{"quantity":35500,"price":2.95,"orders":6},{"quantity":21300,"price":2.9,"orders":3},{"quantity":17750,"price":2.85,"orders":3}],"sell":[{"quantity":3550,"price":3.15,"orders":1},{"quantity":21300,"price":3.2,"orders":6},{"quantity":42600,"price":3.25,"orders":8},{"quantity":17750,"price":3.3,"orders":3},{"quantity":21300,"price":3.35,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":3.1,"volume":1274450,"average_price":3.37,"oi":933650.0,"net_change":-1.55,"total_buy_quantity":734850.0,"total_sell_quantity":663850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1749117544897","oi_day_high":986900.0,"oi_day_low":933650.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":29.0,"high":44.0,"low":27.95,"close":39.05},"depth":{"buy":[{"quantity":825,"price":38.85,"orders":1},{"quantity":825,"price":38.8,"orders":1},{"quantity":2475,"price":38.75,"orders":2},{"quantity":825,"price":38.7,"orders":1},{"quantity":2475,"price":38.65,"orders":2}],"sell":[{"quantity":825,"price":39.1,"orders":1},{"quantity":825,"price":39.15,"orders":1},{"quantity":1650,"price":39.2,"orders":2},{"quantity":825,"price":39.25,"orders":1},{"quantity":1650,"price":39.3,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":39.05,"volume":2332275,"average_price":35.56,"oi":1087350.0,"net_change":11.4,"total_buy_quantity":111375.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1749117593345","oi_day_high":1338975.0,"oi_day_low":1087350.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":56.0,"high":65.85,"low":51.1,"close":62.75},"depth":{"buy":[{"quantity":350,"price":62.05,"orders":2},{"quantity":350,"price":62.0,"orders":2},{"quantity":525,"price":61.45,"orders":1},{"quantity":525,"price":61.2,"orders":1},{"quantity":175,"price":60.5,"orders":1}],"sell":[{"quantity":175,"price":62.95,"orders":1},{"quantity":525,"price":63.0,"orders":1},{"quantity":875,"price":63.1,"orders":3},{"quantity":525,"price":63.2,"orders":1},{"quantity":175,"price":63.45,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":62.75,"volume":45325,"average_price":59.52,"oi":37100.0,"net_change":12.55,"total_buy_quantity":30975.0,"total_sell_quantity":37275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.95,"last_trade_time":"1749117014661","oi_day_high":37100.0,"oi_day_low":30975.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.85,"high":2.0,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":14475,"price":2.0,"orders":3},{"quantity":24125,"price":1.95,"orders":4},{"quantity":57900,"price":1.9,"orders":4},{"quantity":9650,"price":1.85,"orders":2},{"quantity":9650,"price":1.8,"orders":2}],"sell":[{"quantity":33775,"price":2.1,"orders":3},{"quantity":33775,"price":2.15,"orders":3},{"quantity":14475,"price":2.2,"orders":3},{"quantity":4825,"price":2.25,"orders":1},{"quantity":4825,"price":2.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":2.0,"volume":14475,"average_price":1.93,"oi":332925.0,"net_change":0.2,"total_buy_quantity":656200.0,"total_sell_quantity":559700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1749117314501","oi_day_high":337750.0,"oi_day_low":332925.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":145.0,"high":145.0,"low":115.0,"close":118.9},"depth":{"buy":[{"quantity":150,"price":113.45,"orders":1},{"quantity":150,"price":113.4,"orders":1},{"quantity":150,"price":113.05,"orders":1},{"quantity":150,"price":113.0,"orders":1},{"quantity":150,"price":112.95,"orders":1}],"sell":[{"quantity":150,"price":118.4,"orders":1},{"quantity":150,"price":118.55,"orders":1},{"quantity":150,"price":118.6,"orders":1},{"quantity":150,"price":118.75,"orders":1},{"quantity":300,"price":119.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":118.9,"volume":3150,"average_price":125.58,"oi":9300.0,"net_change":-4.55,"total_buy_quantity":21150.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.15,"last_trade_time":"1749117517671","oi_day_high":9300.0,"oi_day_low":8700.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":14.7,"high":14.9,"low":8.7,"close":9.0},"depth":{"buy":[{"quantity":900,"price":8.65,"orders":1},{"quantity":900,"price":8.6,"orders":1},{"quantity":3600,"price":8.55,"orders":4},{"quantity":6300,"price":8.5,"orders":4},{"quantity":900,"price":8.45,"orders":1}],"sell":[{"quantity":900,"price":8.75,"orders":1},{"quantity":1800,"price":8.8,"orders":2},{"quantity":900,"price":8.85,"orders":1},{"quantity":900,"price":8.9,"orders":1},{"quantity":15300,"price":8.95,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":9.0,"volume":306900,"average_price":11.03,"oi":142200.0,"net_change":-8.25,"total_buy_quantity":119700.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1749117324282","oi_day_high":142200.0,"oi_day_low":87300.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":11.1,"high":11.1,"low":8.3,"close":10.2},"depth":{"buy":[{"quantity":2900,"price":10.45,"orders":1},{"quantity":2900,"price":10.4,"orders":1},{"quantity":2900,"price":10.3,"orders":1},{"quantity":2900,"price":10.25,"orders":1},{"quantity":2900,"price":10.2,"orders":1}],"sell":[{"quantity":2900,"price":10.65,"orders":1},{"quantity":2900,"price":10.7,"orders":1},{"quantity":2900,"price":10.8,"orders":1},{"quantity":2900,"price":10.85,"orders":1},{"quantity":2900,"price":10.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":10.2,"volume":220400,"average_price":9.9,"oi":98600.0,"net_change":-1.8,"total_buy_quantity":304500.0,"total_sell_quantity":339300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1749117491880","oi_day_high":113100.0,"oi_day_low":75400.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":17.05,"high":26.0,"low":14.7,"close":18.95},"depth":{"buy":[{"quantity":800,"price":18.35,"orders":2},{"quantity":1200,"price":18.15,"orders":2},{"quantity":800,"price":18.1,"orders":2},{"quantity":800,"price":17.95,"orders":1},{"quantity":400,"price":17.9,"orders":1}],"sell":[{"quantity":400,"price":18.65,"orders":1},{"quantity":400,"price":18.7,"orders":1},{"quantity":400,"price":19.05,"orders":1},{"quantity":400,"price":19.1,"orders":1},{"quantity":800,"price":19.15,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":18.95,"volume":133200,"average_price":20.61,"oi":118000.0,"net_change":2.15,"total_buy_quantity":82800.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1749117430679","oi_day_high":127600.0,"oi_day_low":118000.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":201.15,"high":278.8,"low":201.15,"close":263.15},"depth":{"buy":[{"quantity":1050,"price":261.8,"orders":1},{"quantity":350,"price":261.7,"orders":1},{"quantity":700,"price":260.65,"orders":1},{"quantity":1050,"price":259.05,"orders":1},{"quantity":700,"price":258.5,"orders":1}],"sell":[{"quantity":350,"price":265.5,"orders":1},{"quantity":350,"price":265.55,"orders":1},{"quantity":350,"price":268.75,"orders":1},{"quantity":1050,"price":268.8,"orders":1},{"quantity":1400,"price":268.85,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":263.15,"volume":8400,"average_price":253.3,"oi":72100.0,"net_change":70.45,"total_buy_quantity":30450.0,"total_sell_quantity":34650.0,"lower_circuit_limit":77.15,"upper_circuit_limit":447.05,"last_trade_time":"1749117436545","oi_day_high":76300.0,"oi_day_low":72100.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":24.9,"high":27.3,"low":19.85,"close":24.4},"depth":{"buy":[{"quantity":750,"price":24.55,"orders":1},{"quantity":750,"price":24.5,"orders":1},{"quantity":750,"price":24.25,"orders":1},{"quantity":750,"price":23.15,"orders":1},{"quantity":1500,"price":23.1,"orders":2}],"sell":[{"quantity":750,"price":24.9,"orders":1},{"quantity":750,"price":25.15,"orders":1},{"quantity":750,"price":25.3,"orders":1},{"quantity":750,"price":25.35,"orders":1},{"quantity":750,"price":25.4,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":24.4,"volume":375000,"average_price":24.35,"oi":297750.0,"net_change":-0.4,"total_buy_quantity":93750.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.1,"last_trade_time":"1749117594915","oi_day_high":302250.0,"oi_day_low":164250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":7.3,"high":7.3,"low":5.0,"close":5.35},"depth":{"buy":[{"quantity":9000,"price":5.25,"orders":5},{"quantity":5400,"price":5.2,"orders":3},{"quantity":7200,"price":5.15,"orders":3},{"quantity":5400,"price":5.1,"orders":3},{"quantity":5400,"price":5.05,"orders":2}],"sell":[{"quantity":14400,"price":5.4,"orders":6},{"quantity":10800,"price":5.45,"orders":4},{"quantity":10800,"price":5.5,"orders":4},{"quantity":9000,"price":5.55,"orders":3},{"quantity":3600,"price":5.6,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":5.35,"volume":815400,"average_price":5.66,"oi":491400.0,"net_change":-2.95,"total_buy_quantity":374400.0,"total_sell_quantity":284400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1749117595303","oi_day_high":498600.0,"oi_day_low":334800.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":99.5,"high":130.0,"low":87.5,"close":121.8},"depth":{"buy":[{"quantity":225,"price":120.6,"orders":1},{"quantity":225,"price":120.55,"orders":1},{"quantity":225,"price":120.15,"orders":1},{"quantity":225,"price":120.1,"orders":1},{"quantity":450,"price":120.05,"orders":1}],"sell":[{"quantity":225,"price":122.7,"orders":1},{"quantity":225,"price":122.85,"orders":1},{"quantity":225,"price":122.9,"orders":1},{"quantity":450,"price":122.95,"orders":1},{"quantity":675,"price":127.55,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":121.8,"volume":239625,"average_price":110.15,"oi":162450.0,"net_change":24.55,"total_buy_quantity":46575.0,"total_sell_quantity":15750.0,"lower_circuit_limit":1.7,"upper_circuit_limit":192.8,"last_trade_time":"1749117589920","oi_day_high":188550.0,"oi_day_low":161775.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":7.0,"high":7.15,"low":6.05,"close":6.5},"depth":{"buy":[{"quantity":2056,"price":6.35,"orders":1},{"quantity":6168,"price":6.3,"orders":3},{"quantity":2056,"price":6.25,"orders":1},{"quantity":2056,"price":6.2,"orders":1},{"quantity":2056,"price":6.15,"orders":1}],"sell":[{"quantity":6168,"price":6.55,"orders":3},{"quantity":4112,"price":6.6,"orders":2},{"quantity":4112,"price":6.65,"orders":2},{"quantity":2056,"price":6.7,"orders":1},{"quantity":4112,"price":6.75,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":6.5,"volume":536616,"average_price":6.54,"oi":980712.0,"net_change":-0.45,"total_buy_quantity":384472.0,"total_sell_quantity":495496.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1749117575551","oi_day_high":990992.0,"oi_day_low":925200.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":3.7,"high":6.0,"low":3.7,"close":5.45},"depth":{"buy":[{"quantity":2925,"price":4.9,"orders":1},{"quantity":5850,"price":4.85,"orders":2},{"quantity":8775,"price":4.8,"orders":3},{"quantity":23400,"price":4.75,"orders":3},{"quantity":2925,"price":4.7,"orders":1}],"sell":[{"quantity":2925,"price":5.2,"orders":1},{"quantity":5850,"price":5.25,"orders":1},{"quantity":5850,"price":5.35,"orders":1},{"quantity":2925,"price":5.5,"orders":1},{"quantity":2925,"price":5.6,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":5.45,"volume":263250,"average_price":4.99,"oi":96525.0,"net_change":1.0,"total_buy_quantity":476775.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1749116682638","oi_day_high":125775.0,"oi_day_low":81900.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":57.45,"high":76.5,"low":51.8,"close":68.15},"depth":{"buy":[{"quantity":350,"price":67.95,"orders":1},{"quantity":350,"price":67.85,"orders":1},{"quantity":350,"price":67.65,"orders":1},{"quantity":700,"price":67.55,"orders":1},{"quantity":350,"price":67.4,"orders":1}],"sell":[{"quantity":350,"price":68.95,"orders":1},{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":70.6,"orders":1},{"quantity":350,"price":70.65,"orders":1},{"quantity":350,"price":70.7,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":68.15,"volume":81550,"average_price":60.29,"oi":66850.0,"net_change":7.6,"total_buy_quantity":26600.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.55,"last_trade_time":"1749117595078","oi_day_high":72450.0,"oi_day_low":65450.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":21.35,"high":25.45,"low":19.45,"close":25.2},"depth":{"buy":[{"quantity":600,"price":25.2,"orders":2},{"quantity":300,"price":25.15,"orders":1},{"quantity":600,"price":25.05,"orders":2},{"quantity":1200,"price":25.0,"orders":3},{"quantity":300,"price":24.95,"orders":1}],"sell":[{"quantity":300,"price":25.35,"orders":1},{"quantity":600,"price":25.4,"orders":2},{"quantity":900,"price":25.45,"orders":3},{"quantity":3900,"price":25.5,"orders":4},{"quantity":600,"price":25.55,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":25.2,"volume":591600,"average_price":22.49,"oi":798000.0,"net_change":3.8,"total_buy_quantity":62400.0,"total_sell_quantity":103800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.35,"last_trade_time":"1749117598671","oi_day_high":856500.0,"oi_day_low":795600.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":47.4,"high":52.0,"low":46.5,"close":52.0},"depth":{"buy":[{"quantity":650,"price":51.6,"orders":1},{"quantity":650,"price":51.55,"orders":1},{"quantity":650,"price":51.45,"orders":1},{"quantity":650,"price":51.4,"orders":1},{"quantity":650,"price":51.3,"orders":1}],"sell":[{"quantity":17550,"price":52.0,"orders":1},{"quantity":650,"price":52.95,"orders":1},{"quantity":650,"price":53.25,"orders":1},{"quantity":2600,"price":53.35,"orders":1},{"quantity":2600,"price":53.95,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":52.0,"volume":68900,"average_price":49.66,"oi":88400.0,"net_change":3.0,"total_buy_quantity":66950.0,"total_sell_quantity":84500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":97.1,"last_trade_time":"1749117598711","oi_day_high":93600.0,"oi_day_low":87750.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":20.0,"high":20.05,"low":16.3,"close":18.75},"depth":{"buy":[{"quantity":875,"price":18.25,"orders":1},{"quantity":875,"price":18.2,"orders":1},{"quantity":1750,"price":18.05,"orders":1},{"quantity":1750,"price":17.85,"orders":1},{"quantity":1750,"price":17.65,"orders":1}],"sell":[{"quantity":875,"price":18.5,"orders":1},{"quantity":1750,"price":18.55,"orders":1},{"quantity":1750,"price":18.75,"orders":1},{"quantity":875,"price":18.8,"orders":1},{"quantity":5250,"price":20.1,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":18.75,"volume":411250,"average_price":17.95,"oi":706125.0,"net_change":-0.95,"total_buy_quantity":107625.0,"total_sell_quantity":92750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1749117252264","oi_day_high":720125.0,"oi_day_low":630875.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":46.25,"high":52.1,"low":36.8,"close":39.4},"depth":{"buy":[{"quantity":300,"price":39.3,"orders":1},{"quantity":300,"price":39.25,"orders":1},{"quantity":300,"price":38.7,"orders":1},{"quantity":300,"price":38.65,"orders":1},{"quantity":300,"price":38.6,"orders":1}],"sell":[{"quantity":300,"price":39.6,"orders":1},{"quantity":1200,"price":39.75,"orders":2},{"quantity":900,"price":39.9,"orders":1},{"quantity":600,"price":39.95,"orders":1},{"quantity":300,"price":40.3,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":39.4,"volume":604500,"average_price":43.05,"oi":373500.0,"net_change":-7.7,"total_buy_quantity":50400.0,"total_sell_quantity":47700.0,"lower_circuit_limit":8.35,"upper_circuit_limit":85.85,"last_trade_time":"1749117598005","oi_day_high":432900.0,"oi_day_low":373500.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":6.5,"high":7.1,"low":4.35,"close":4.65},"depth":{"buy":[{"quantity":7500,"price":4.65,"orders":2},{"quantity":20000,"price":4.6,"orders":6},{"quantity":17500,"price":4.55,"orders":4},{"quantity":17500,"price":4.5,"orders":4},{"quantity":10000,"price":4.45,"orders":3}],"sell":[{"quantity":17500,"price":4.75,"orders":6},{"quantity":10000,"price":4.8,"orders":3},{"quantity":10000,"price":4.85,"orders":3},{"quantity":12500,"price":4.9,"orders":4},{"quantity":5000,"price":4.95,"orders":2}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":4.65,"volume":1915000,"average_price":5.48,"oi":1190000.0,"net_change":-2.2,"total_buy_quantity":562500.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749117598947","oi_day_high":1192500.0,"oi_day_low":805000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":44.8,"high":45.35,"low":33.45,"close":36.95},"depth":{"buy":[{"quantity":250,"price":36.55,"orders":1},{"quantity":250,"price":36.5,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.25,"orders":1},{"quantity":250,"price":35.15,"orders":1}],"sell":[{"quantity":500,"price":37.35,"orders":2},{"quantity":250,"price":37.4,"orders":1},{"quantity":250,"price":37.65,"orders":1},{"quantity":500,"price":37.7,"orders":2},{"quantity":250,"price":37.75,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":36.95,"volume":68500,"average_price":37.47,"oi":50500.0,"net_change":-12.05,"total_buy_quantity":42000.0,"total_sell_quantity":48750.0,"lower_circuit_limit":7.45,"upper_circuit_limit":90.55,"last_trade_time":"1749117588991","oi_day_high":54750.0,"oi_day_low":45250.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":45.45,"high":46.3,"low":29.15,"close":30.2},"depth":{"buy":[{"quantity":700,"price":29.6,"orders":2},{"quantity":350,"price":29.55,"orders":1},{"quantity":700,"price":29.25,"orders":1},{"quantity":700,"price":28.85,"orders":1},{"quantity":350,"price":28.5,"orders":1}],"sell":[{"quantity":350,"price":30.7,"orders":1},{"quantity":700,"price":30.75,"orders":1},{"quantity":700,"price":31.15,"orders":1},{"quantity":350,"price":31.4,"orders":1},{"quantity":350,"price":32.25,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":30.2,"volume":53550,"average_price":34.79,"oi":35000.0,"net_change":-18.8,"total_buy_quantity":36400.0,"total_sell_quantity":44100.0,"lower_circuit_limit":2.65,"upper_circuit_limit":95.35,"last_trade_time":"1749117595144","oi_day_high":40950.0,"oi_day_low":35000.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":2.9,"high":3.75,"low":2.45,"close":3.55},"depth":{"buy":[{"quantity":5900,"price":3.3,"orders":2},{"quantity":17700,"price":3.25,"orders":5},{"quantity":11800,"price":3.2,"orders":3},{"quantity":5900,"price":3.15,"orders":2},{"quantity":8850,"price":3.1,"orders":3}],"sell":[{"quantity":5900,"price":3.4,"orders":2},{"quantity":5900,"price":3.45,"orders":2},{"quantity":8850,"price":3.5,"orders":3},{"quantity":17700,"price":3.55,"orders":5},{"quantity":26550,"price":3.6,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":3.55,"volume":1020700,"average_price":3.18,"oi":1861450.0,"net_change":0.7,"total_buy_quantity":631300.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1749117397748","oi_day_high":1899800.0,"oi_day_low":1837850.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":27.95,"high":36.2,"low":26.5,"close":31.1},"depth":{"buy":[{"quantity":1250,"price":30.95,"orders":2},{"quantity":625,"price":30.75,"orders":1},{"quantity":1875,"price":30.7,"orders":3},{"quantity":625,"price":30.5,"orders":1},{"quantity":625,"price":30.4,"orders":1}],"sell":[{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.55,"orders":1},{"quantity":1875,"price":31.6,"orders":3},{"quantity":625,"price":31.95,"orders":1},{"quantity":6875,"price":32.0,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":31.1,"volume":671250,"average_price":31.11,"oi":372500.0,"net_change":2.2,"total_buy_quantity":135625.0,"total_sell_quantity":106250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.7,"last_trade_time":"1749117567284","oi_day_high":408125.0,"oi_day_low":371875.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":14.65,"high":15.35,"low":11.7,"close":13.7},"depth":{"buy":[{"quantity":2000,"price":13.65,"orders":2},{"quantity":2000,"price":13.6,"orders":2},{"quantity":2000,"price":13.55,"orders":2},{"quantity":2000,"price":13.5,"orders":2},{"quantity":3000,"price":13.45,"orders":2}],"sell":[{"quantity":2000,"price":13.8,"orders":2},{"quantity":2000,"price":13.85,"orders":2},{"quantity":2000,"price":13.9,"orders":2},{"quantity":7000,"price":13.95,"orders":4},{"quantity":5000,"price":14.0,"orders":3}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":13.7,"volume":402000,"average_price":13.52,"oi":508000.0,"net_change":-1.65,"total_buy_quantity":313000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1749117598932","oi_day_high":541000.0,"oi_day_low":462000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":5.25,"high":5.6,"low":4.05,"close":4.5},"depth":{"buy":[{"quantity":2625,"price":4.45,"orders":1},{"quantity":7875,"price":4.4,"orders":3},{"quantity":18375,"price":4.35,"orders":6},{"quantity":39375,"price":4.3,"orders":8},{"quantity":21000,"price":4.25,"orders":5}],"sell":[{"quantity":15750,"price":4.55,"orders":4},{"quantity":18375,"price":4.6,"orders":5},{"quantity":7875,"price":4.65,"orders":3},{"quantity":18375,"price":4.7,"orders":5},{"quantity":26250,"price":4.75,"orders":4}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":4.5,"volume":2210250,"average_price":4.85,"oi":3661875.0,"net_change":-0.75,"total_buy_quantity":601125.0,"total_sell_quantity":640500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1749117573295","oi_day_high":3698625.0,"oi_day_low":3404625.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":65.3,"high":72.85,"low":59.25,"close":66.6},"depth":{"buy":[{"quantity":200,"price":66.25,"orders":1},{"quantity":200,"price":66.2,"orders":1},{"quantity":200,"price":66.15,"orders":1},{"quantity":200,"price":65.8,"orders":1},{"quantity":200,"price":64.9,"orders":1}],"sell":[{"quantity":200,"price":67.85,"orders":1},{"quantity":200,"price":68.05,"orders":1},{"quantity":200,"price":68.3,"orders":1},{"quantity":400,"price":68.95,"orders":1},{"quantity":200,"price":69.2,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":66.6,"volume":47400,"average_price":65.32,"oi":38600.0,"net_change":-3.1,"total_buy_quantity":11400.0,"total_sell_quantity":20400.0,"lower_circuit_limit":19.25,"upper_circuit_limit":120.15,"last_trade_time":"1749117522061","oi_day_high":39000.0,"oi_day_low":37000.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":20.75,"high":25.8,"low":16.5,"close":21.75},"depth":{"buy":[{"quantity":725,"price":21.65,"orders":1},{"quantity":725,"price":21.6,"orders":1},{"quantity":2900,"price":21.55,"orders":4},{"quantity":3625,"price":21.5,"orders":4},{"quantity":3625,"price":21.45,"orders":3}],"sell":[{"quantity":1450,"price":21.85,"orders":2},{"quantity":1450,"price":21.9,"orders":2},{"quantity":1450,"price":21.95,"orders":2},{"quantity":725,"price":22.0,"orders":1},{"quantity":725,"price":22.05,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":21.75,"volume":1196250,"average_price":22.25,"oi":576375.0,"net_change":2.35,"total_buy_quantity":230550.0,"total_sell_quantity":232725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.7,"last_trade_time":"1749117588393","oi_day_high":585800.0,"oi_day_low":417600.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":27.65,"high":30.0,"low":24.0,"close":26.6},"depth":{"buy":[{"quantity":1750,"price":26.4,"orders":2},{"quantity":2625,"price":26.3,"orders":3},{"quantity":875,"price":26.2,"orders":1},{"quantity":2625,"price":26.15,"orders":2},{"quantity":875,"price":26.1,"orders":1}],"sell":[{"quantity":2625,"price":26.7,"orders":3},{"quantity":875,"price":26.75,"orders":1},{"quantity":875,"price":26.8,"orders":1},{"quantity":875,"price":26.85,"orders":1},{"quantity":875,"price":26.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":26.6,"volume":471625,"average_price":26.68,"oi":367500.0,"net_change":-0.45,"total_buy_quantity":144375.0,"total_sell_quantity":185500.0,"lower_circuit_limit":1.4,"upper_circuit_limit":52.7,"last_trade_time":"1749117559832","oi_day_high":412125.0,"oi_day_low":367500.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":13.3,"high":14.5,"low":11.8,"close":13.15},"depth":{"buy":[{"quantity":3400,"price":13.55,"orders":2},{"quantity":8500,"price":13.5,"orders":3},{"quantity":11900,"price":13.45,"orders":4},{"quantity":6800,"price":13.4,"orders":2},{"quantity":1700,"price":13.35,"orders":1}],"sell":[{"quantity":3400,"price":13.7,"orders":2},{"quantity":3400,"price":13.75,"orders":2},{"quantity":1700,"price":13.8,"orders":1},{"quantity":3400,"price":13.85,"orders":2},{"quantity":1700,"price":13.9,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":13.15,"volume":629000,"average_price":13.17,"oi":588200.0,"net_change":-0.55,"total_buy_quantity":205700.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1749117446647","oi_day_high":630700.0,"oi_day_low":544000.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":22.5,"high":24.35,"low":20.75,"close":24.35},"depth":{"buy":[{"quantity":2400,"price":24.3,"orders":2},{"quantity":1200,"price":24.25,"orders":1},{"quantity":2400,"price":24.2,"orders":2},{"quantity":1200,"price":24.15,"orders":1},{"quantity":1200,"price":24.1,"orders":1}],"sell":[{"quantity":1200,"price":24.45,"orders":1},{"quantity":2400,"price":24.5,"orders":2},{"quantity":1200,"price":24.55,"orders":1},{"quantity":1200,"price":24.6,"orders":1},{"quantity":1200,"price":24.65,"orders":1}]},"timestamp":"2025-06-05T15:45:58.91+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":24.35,"volume":106800,"average_price":22.67,"oi":142800.0,"net_change":1.75,"total_buy_quantity":121200.0,"total_sell_quantity":123600.0,"lower_circuit_limit":2.6,"upper_circuit_limit":42.6,"last_trade_time":"1749117533692","oi_day_high":142800.0,"oi_day_low":115200.0}}}