{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":11.0,"high":16.1,"low":10.95,"close":15.65},"depth":{"buy":[{"quantity":800,"price":15.4,"orders":2},{"quantity":400,"price":15.35,"orders":1},{"quantity":800,"price":15.3,"orders":2},{"quantity":400,"price":15.25,"orders":1},{"quantity":400,"price":15.2,"orders":1}],"sell":[{"quantity":400,"price":15.6,"orders":1},{"quantity":2400,"price":15.65,"orders":3},{"quantity":800,"price":15.7,"orders":2},{"quantity":1600,"price":15.75,"orders":3},{"quantity":400,"price":15.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":15.65,"volume":733600,"average_price":14.41,"oi":437200.0,"net_change":3.7,"total_buy_quantity":633600.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1746525589950","oi_day_high":527600.0,"oi_day_low":437200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":6.7,"high":7.75,"low":5.5,"close":6.0},"depth":{"buy":[{"quantity":1800,"price":6.0,"orders":1},{"quantity":9000,"price":5.95,"orders":4},{"quantity":7200,"price":5.9,"orders":4},{"quantity":9000,"price":5.85,"orders":4},{"quantity":3600,"price":5.8,"orders":2}],"sell":[{"quantity":7200,"price":6.1,"orders":4},{"quantity":9000,"price":6.15,"orders":4},{"quantity":3600,"price":6.2,"orders":2},{"quantity":3600,"price":6.25,"orders":2},{"quantity":1800,"price":6.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":6.0,"volume":702000,"average_price":6.12,"oi":1288800.0,"net_change":-0.85,"total_buy_quantity":372600.0,"total_sell_quantity":379800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1746525579310","oi_day_high":1321200.0,"oi_day_low":1285200.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":146.8,"high":183.7,"low":143.15,"close":163.5},"depth":{"buy":[{"quantity":125,"price":159.0,"orders":1},{"quantity":125,"price":158.85,"orders":1},{"quantity":125,"price":157.95,"orders":1},{"quantity":125,"price":155.0,"orders":1},{"quantity":125,"price":154.35,"orders":1}],"sell":[{"quantity":125,"price":165.8,"orders":1},{"quantity":125,"price":165.85,"orders":1},{"quantity":125,"price":165.95,"orders":1},{"quantity":125,"price":167.95,"orders":1},{"quantity":625,"price":173.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":163.5,"volume":8375,"average_price":163.13,"oi":14500.0,"net_change":31.0,"total_buy_quantity":10250.0,"total_sell_quantity":7625.0,"lower_circuit_limit":13.4,"upper_circuit_limit":251.6,"last_trade_time":"1746525141428","oi_day_high":15250.0,"oi_day_low":14125.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":23.95,"high":24.2,"low":18.0,"close":21.4},"depth":{"buy":[{"quantity":2400,"price":20.95,"orders":2},{"quantity":3600,"price":20.9,"orders":3},{"quantity":2400,"price":20.75,"orders":2},{"quantity":1200,"price":20.45,"orders":1},{"quantity":1200,"price":20.4,"orders":1}],"sell":[{"quantity":2400,"price":21.35,"orders":2},{"quantity":2400,"price":21.4,"orders":2},{"quantity":1200,"price":21.45,"orders":1},{"quantity":1200,"price":21.5,"orders":1},{"quantity":1200,"price":21.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":21.4,"volume":1005600,"average_price":20.38,"oi":631200.0,"net_change":-2.3,"total_buy_quantity":219600.0,"total_sell_quantity":196800.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1746525496320","oi_day_high":697200.0,"oi_day_low":631200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":6.4,"high":6.4,"low":1.6,"close":6.25},"depth":{"buy":[{"quantity":2500,"price":1.75,"orders":1},{"quantity":2500,"price":1.7,"orders":1},{"quantity":2500,"price":1.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":3.75,"orders":1},{"quantity":10000,"price":6.2,"orders":1},{"quantity":2500,"price":6.25,"orders":1},{"quantity":10000,"price":6.35,"orders":3},{"quantity":7500,"price":6.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":6.25,"volume":17500,"average_price":5.68,"oi":550000.0,"net_change":2.25,"total_buy_quantity":7500.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746524922177","oi_day_high":565000.0,"oi_day_low":550000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":248.65,"high":391.45,"low":231.75,"close":391.4},"depth":{"buy":[{"quantity":200,"price":393.6,"orders":1},{"quantity":100,"price":392.1,"orders":1},{"quantity":200,"price":392.05,"orders":1},{"quantity":200,"price":391.25,"orders":1},{"quantity":100,"price":388.9,"orders":1}],"sell":[{"quantity":200,"price":398.55,"orders":1},{"quantity":200,"price":398.95,"orders":1},{"quantity":200,"price":401.7,"orders":1},{"quantity":100,"price":401.75,"orders":1},{"quantity":200,"price":412.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":391.4,"volume":102000,"average_price":305.58,"oi":44600.0,"net_change":139.6,"total_buy_quantity":7000.0,"total_sell_quantity":6700.0,"lower_circuit_limit":43.7,"upper_circuit_limit":459.9,"last_trade_time":"1746525540004","oi_day_high":53600.0,"oi_day_low":44600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.85,"high":2.0,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":360000,"price":1.3,"orders":11},{"quantity":517500,"price":1.25,"orders":16},{"quantity":570000,"price":1.2,"orders":12},{"quantity":472500,"price":1.15,"orders":7},{"quantity":510000,"price":1.1,"orders":7}],"sell":[{"quantity":45000,"price":1.35,"orders":3},{"quantity":150000,"price":1.4,"orders":10},{"quantity":225000,"price":1.45,"orders":12},{"quantity":142500,"price":1.5,"orders":12},{"quantity":165000,"price":1.55,"orders":9}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.3,"volume":17280000,"average_price":1.53,"oi":1.04025E7,"net_change":-0.65,"total_buy_quantity":4095000.0,"total_sell_quantity":4680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1746525478511","oi_day_high":1.146E7,"oi_day_low":9847500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.55,"high":4.4,"low":2.5,"close":2.85},"depth":{"buy":[{"quantity":7700,"price":2.8,"orders":2},{"quantity":71225,"price":2.75,"orders":15},{"quantity":71225,"price":2.7,"orders":12},{"quantity":94325,"price":2.65,"orders":15},{"quantity":40425,"price":2.6,"orders":8}],"sell":[{"quantity":19250,"price":2.85,"orders":7},{"quantity":38500,"price":2.9,"orders":8},{"quantity":55825,"price":2.95,"orders":10},{"quantity":30800,"price":3.0,"orders":8},{"quantity":17325,"price":3.05,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":2.85,"volume":5110875,"average_price":3.37,"oi":7068600.0,"net_change":-0.3,"total_buy_quantity":1112650.0,"total_sell_quantity":1472625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1746525597515","oi_day_high":7224525.0,"oi_day_low":6847225.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":35.0,"high":35.5,"low":21.65,"close":28.3},"depth":{"buy":[{"quantity":550,"price":27.7,"orders":1},{"quantity":550,"price":27.65,"orders":1},{"quantity":1100,"price":27.6,"orders":2},{"quantity":550,"price":27.15,"orders":1},{"quantity":1100,"price":27.1,"orders":2}],"sell":[{"quantity":3300,"price":28.25,"orders":1},{"quantity":1100,"price":28.3,"orders":1},{"quantity":550,"price":28.5,"orders":1},{"quantity":1100,"price":28.55,"orders":2},{"quantity":550,"price":28.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":28.3,"volume":1187450,"average_price":28.48,"oi":669900.0,"net_change":-13.6,"total_buy_quantity":202400.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.15,"last_trade_time":"1746525594677","oi_day_high":673750.0,"oi_day_low":528550.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":13.0,"high":13.8,"low":7.95,"close":8.45},"depth":{"buy":[{"quantity":36000,"price":8.35,"orders":8},{"quantity":30000,"price":8.3,"orders":9},{"quantity":18000,"price":8.25,"orders":7},{"quantity":4000,"price":8.2,"orders":2},{"quantity":14000,"price":8.15,"orders":2}],"sell":[{"quantity":2000,"price":8.45,"orders":1},{"quantity":6000,"price":8.5,"orders":3},{"quantity":20000,"price":8.55,"orders":8},{"quantity":14000,"price":8.6,"orders":6},{"quantity":12000,"price":8.65,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":8.45,"volume":5608000,"average_price":9.52,"oi":3088000.0,"net_change":-4.9,"total_buy_quantity":424000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1746525599600","oi_day_high":3168000.0,"oi_day_low":2326000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":14.8,"high":15.0,"low":8.4,"close":9.0},"depth":{"buy":[{"quantity":750,"price":9.0,"orders":1},{"quantity":3000,"price":8.95,"orders":4},{"quantity":5250,"price":8.9,"orders":6},{"quantity":3000,"price":8.85,"orders":3},{"quantity":3000,"price":8.8,"orders":3}],"sell":[{"quantity":750,"price":9.15,"orders":1},{"quantity":3000,"price":9.2,"orders":4},{"quantity":3750,"price":9.25,"orders":4},{"quantity":1500,"price":9.3,"orders":2},{"quantity":6000,"price":9.35,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":9.0,"volume":639000,"average_price":10.85,"oi":773250.0,"net_change":-5.5,"total_buy_quantity":701250.0,"total_sell_quantity":194250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1746525594502","oi_day_high":774750.0,"oi_day_low":725250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":13.65,"high":22.15,"low":13.25,"close":22.2},"depth":{"buy":[{"quantity":1000,"price":22.1,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.85,"orders":1}],"sell":[{"quantity":1000,"price":22.2,"orders":1},{"quantity":3000,"price":22.45,"orders":2},{"quantity":2000,"price":22.5,"orders":2},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":22.2,"volume":677000,"average_price":17.3,"oi":252000.0,"net_change":8.35,"total_buy_quantity":75000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1746525598322","oi_day_high":266000.0,"oi_day_low":208000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":268.95,"high":275.0,"low":158.65,"close":164.0},"depth":{"buy":[{"quantity":200,"price":163.0,"orders":1},{"quantity":100,"price":162.1,"orders":1},{"quantity":300,"price":162.05,"orders":2},{"quantity":100,"price":160.65,"orders":1},{"quantity":100,"price":160.6,"orders":1}],"sell":[{"quantity":100,"price":164.95,"orders":1},{"quantity":200,"price":165.0,"orders":2},{"quantity":200,"price":165.8,"orders":2},{"quantity":100,"price":165.85,"orders":1},{"quantity":100,"price":165.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":164.0,"volume":372700,"average_price":203.26,"oi":300900.0,"net_change":-87.15,"total_buy_quantity":17000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":494.45,"last_trade_time":"1746525599902","oi_day_high":309500.0,"oi_day_low":287400.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":18.5,"high":27.25,"low":18.5,"close":24.2},"depth":{"buy":[{"quantity":5000,"price":24.1,"orders":2},{"quantity":2500,"price":23.9,"orders":1},{"quantity":20000,"price":23.65,"orders":2},{"quantity":2500,"price":23.55,"orders":1},{"quantity":2500,"price":23.5,"orders":1}],"sell":[{"quantity":2500,"price":24.3,"orders":1},{"quantity":2500,"price":24.35,"orders":1},{"quantity":2500,"price":24.7,"orders":1},{"quantity":2500,"price":24.8,"orders":1},{"quantity":2500,"price":24.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":24.2,"volume":415000,"average_price":24.02,"oi":367500.0,"net_change":3.55,"total_buy_quantity":222500.0,"total_sell_quantity":265000.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1746525598428","oi_day_high":380000.0,"oi_day_low":355000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":7.3,"high":7.3,"low":4.45,"close":5.2},"depth":{"buy":[{"quantity":7050,"price":5.15,"orders":2},{"quantity":25850,"price":5.1,"orders":6},{"quantity":28200,"price":5.05,"orders":6},{"quantity":37600,"price":5.0,"orders":6},{"quantity":30550,"price":4.95,"orders":6}],"sell":[{"quantity":9400,"price":5.25,"orders":4},{"quantity":23500,"price":5.3,"orders":5},{"quantity":11750,"price":5.35,"orders":3},{"quantity":21150,"price":5.4,"orders":5},{"quantity":7050,"price":5.45,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":5.2,"volume":996400,"average_price":5.63,"oi":824850.0,"net_change":-2.45,"total_buy_quantity":662700.0,"total_sell_quantity":479400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1746525586171","oi_day_high":829550.0,"oi_day_low":735550.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.0,"high":17.9,"low":14.45,"close":17.8},"depth":{"buy":[{"quantity":1250,"price":17.7,"orders":1},{"quantity":2500,"price":17.65,"orders":2},{"quantity":1250,"price":17.55,"orders":1},{"quantity":1250,"price":17.5,"orders":1},{"quantity":1250,"price":17.45,"orders":1}],"sell":[{"quantity":1250,"price":18.15,"orders":1},{"quantity":1250,"price":18.2,"orders":1},{"quantity":1250,"price":18.25,"orders":1},{"quantity":1250,"price":18.3,"orders":1},{"quantity":1250,"price":19.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":17.8,"volume":240000,"average_price":15.96,"oi":416250.0,"net_change":1.4,"total_buy_quantity":201250.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1746525576761","oi_day_high":455000.0,"oi_day_low":416250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":20.05,"high":22.4,"low":20.0,"close":21.15},"depth":{"buy":[{"quantity":1800,"price":22.05,"orders":1},{"quantity":7200,"price":22.0,"orders":1},{"quantity":7200,"price":21.75,"orders":1},{"quantity":1800,"price":21.35,"orders":1},{"quantity":18000,"price":21.2,"orders":1}],"sell":[{"quantity":1800,"price":23.55,"orders":1},{"quantity":3600,"price":23.7,"orders":2},{"quantity":7200,"price":24.2,"orders":1},{"quantity":9000,"price":24.3,"orders":1},{"quantity":5400,"price":24.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":21.15,"volume":14400,"average_price":21.13,"oi":50400.0,"net_change":3.25,"total_buy_quantity":144000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1746511846495","oi_day_high":59400.0,"oi_day_low":50400.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.1,"high":4.1,"low":2.1,"close":2.5},"depth":{"buy":[{"quantity":7800,"price":2.4,"orders":3},{"quantity":10400,"price":2.35,"orders":3},{"quantity":5200,"price":2.3,"orders":2},{"quantity":10400,"price":2.25,"orders":4},{"quantity":5200,"price":2.2,"orders":2}],"sell":[{"quantity":10400,"price":2.55,"orders":3},{"quantity":5200,"price":2.6,"orders":2},{"quantity":5200,"price":2.65,"orders":2},{"quantity":5200,"price":2.7,"orders":2},{"quantity":5200,"price":2.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":2.5,"volume":738400,"average_price":2.78,"oi":1071200.0,"net_change":-1.1,"total_buy_quantity":423800.0,"total_sell_quantity":540800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1746525525744","oi_day_high":1107600.0,"oi_day_low":1034800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":15.45,"high":17.7,"low":11.05,"close":11.3},"depth":{"buy":[{"quantity":1150,"price":11.2,"orders":1},{"quantity":5750,"price":11.15,"orders":4},{"quantity":5750,"price":11.1,"orders":5},{"quantity":6900,"price":11.05,"orders":5},{"quantity":13800,"price":11.0,"orders":9}],"sell":[{"quantity":1150,"price":11.25,"orders":1},{"quantity":3450,"price":11.3,"orders":2},{"quantity":3450,"price":11.35,"orders":3},{"quantity":11500,"price":11.4,"orders":8},{"quantity":11500,"price":11.45,"orders":7}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":11.3,"volume":6736700,"average_price":13.84,"oi":4665550.0,"net_change":-4.15,"total_buy_quantity":302450.0,"total_sell_quantity":1101700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1746525591607","oi_day_high":4802400.0,"oi_day_low":4296400.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":195.1,"high":220.1,"low":178.75,"close":185.1},"depth":{"buy":[{"quantity":200,"price":182.1,"orders":2},{"quantity":100,"price":182.05,"orders":1},{"quantity":100,"price":181.7,"orders":1},{"quantity":1000,"price":175.2,"orders":2},{"quantity":1600,"price":164.75,"orders":1}],"sell":[{"quantity":200,"price":187.7,"orders":2},{"quantity":100,"price":187.75,"orders":1},{"quantity":200,"price":189.05,"orders":1},{"quantity":200,"price":189.95,"orders":1},{"quantity":200,"price":190.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":185.1,"volume":6200,"average_price":196.9,"oi":20800.0,"net_change":-19.7,"total_buy_quantity":4400.0,"total_sell_quantity":14600.0,"lower_circuit_limit":85.1,"upper_circuit_limit":324.5,"last_trade_time":"1746524527784","oi_day_high":21500.0,"oi_day_low":20500.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":32.45,"high":74.9,"low":32.25,"close":74.15},"depth":{"buy":[{"quantity":1000,"price":73.9,"orders":1},{"quantity":1000,"price":73.4,"orders":1},{"quantity":1000,"price":73.35,"orders":1},{"quantity":1000,"price":73.2,"orders":1},{"quantity":1000,"price":73.15,"orders":1}],"sell":[{"quantity":1000,"price":74.75,"orders":1},{"quantity":1000,"price":74.8,"orders":1},{"quantity":1000,"price":75.15,"orders":1},{"quantity":1000,"price":75.2,"orders":1},{"quantity":1000,"price":76.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":74.15,"volume":542000,"average_price":51.09,"oi":281000.0,"net_change":35.7,"total_buy_quantity":104000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":10.65,"upper_circuit_limit":110.05,"last_trade_time":"1746525595091","oi_day_high":464000.0,"oi_day_low":281000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":565.0,"high":760.0,"low":473.1,"close":505.0},"depth":{"buy":[{"quantity":75,"price":475.5,"orders":1},{"quantity":75,"price":475.45,"orders":1},{"quantity":75,"price":471.75,"orders":1},{"quantity":75,"price":471.7,"orders":1},{"quantity":75,"price":461.6,"orders":1}],"sell":[{"quantity":75,"price":497.7,"orders":1},{"quantity":75,"price":497.75,"orders":1},{"quantity":75,"price":498.85,"orders":1},{"quantity":75,"price":525.75,"orders":1},{"quantity":75,"price":532.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":505.0,"volume":7800,"average_price":573.75,"oi":5625.0,"net_change":8.55,"total_buy_quantity":7875.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":996.0,"last_trade_time":"1746525495380","oi_day_high":6300.0,"oi_day_low":5475.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1922.75,"high":1922.75,"low":1922.75,"close":1922.75},"depth":{"buy":[{"quantity":75,"price":1485.45,"orders":1},{"quantity":25,"price":1403.2,"orders":1},{"quantity":250,"price":1403.15,"orders":1},{"quantity":100,"price":1379.4,"orders":1},{"quantity":75,"price":1354.3,"orders":1}],"sell":[{"quantity":25,"price":1805.4,"orders":1},{"quantity":100,"price":1805.45,"orders":1},{"quantity":250,"price":1862.55,"orders":1},{"quantity":75,"price":1877.1,"orders":1},{"quantity":125,"price":1891.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1922.75,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":900.0,"total_sell_quantity":1575.0,"lower_circuit_limit":660.2,"upper_circuit_limit":2452.4,"last_trade_time":"1746169644000","oi_day_high":1350.0,"oi_day_low":200.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":90.0,"high":90.0,"low":41.4,"close":50.95},"depth":{"buy":[{"quantity":300,"price":49.9,"orders":2},{"quantity":150,"price":49.85,"orders":1},{"quantity":150,"price":48.1,"orders":1},{"quantity":600,"price":48.05,"orders":1},{"quantity":150,"price":47.95,"orders":1}],"sell":[{"quantity":150,"price":50.95,"orders":1},{"quantity":150,"price":51.0,"orders":1},{"quantity":150,"price":51.45,"orders":1},{"quantity":300,"price":51.5,"orders":2},{"quantity":300,"price":51.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":50.95,"volume":175500,"average_price":52.74,"oi":48600.0,"net_change":-71.4,"total_buy_quantity":48900.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.5,"last_trade_time":"1746525586588","oi_day_high":50250.0,"oi_day_low":30600.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":62.95,"high":65.9,"low":55.35,"close":61.45},"depth":{"buy":[{"quantity":1200,"price":61.45,"orders":3},{"quantity":1200,"price":61.4,"orders":3},{"quantity":1200,"price":61.35,"orders":3},{"quantity":400,"price":61.3,"orders":1},{"quantity":5600,"price":61.25,"orders":2}],"sell":[{"quantity":400,"price":61.75,"orders":1},{"quantity":400,"price":61.8,"orders":1},{"quantity":400,"price":61.85,"orders":1},{"quantity":1600,"price":61.9,"orders":4},{"quantity":1600,"price":61.95,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":61.45,"volume":514000,"average_price":61.15,"oi":553200.0,"net_change":1.25,"total_buy_quantity":86000.0,"total_sell_quantity":98400.0,"lower_circuit_limit":14.9,"upper_circuit_limit":105.5,"last_trade_time":"1746525579894","oi_day_high":558000.0,"oi_day_low":501600.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":56.65,"high":76.35,"low":53.0,"close":75.25},"depth":{"buy":[{"quantity":625,"price":74.25,"orders":1},{"quantity":625,"price":74.2,"orders":1},{"quantity":625,"price":74.05,"orders":1},{"quantity":625,"price":74.0,"orders":1},{"quantity":1250,"price":73.85,"orders":2}],"sell":[{"quantity":1250,"price":75.75,"orders":2},{"quantity":625,"price":77.15,"orders":1},{"quantity":625,"price":77.2,"orders":1},{"quantity":625,"price":78.2,"orders":1},{"quantity":2500,"price":78.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":75.25,"volume":115625,"average_price":65.15,"oi":178750.0,"net_change":20.85,"total_buy_quantity":48750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":3.65,"upper_circuit_limit":105.15,"last_trade_time":"1746525398005","oi_day_high":193750.0,"oi_day_low":178125.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":82.15,"high":91.55,"low":71.95,"close":79.0},"depth":{"buy":[{"quantity":150,"price":79.05,"orders":1},{"quantity":1350,"price":79.0,"orders":2},{"quantity":150,"price":78.7,"orders":1},{"quantity":300,"price":78.65,"orders":1},{"quantity":150,"price":78.3,"orders":1}],"sell":[{"quantity":1950,"price":80.0,"orders":3},{"quantity":150,"price":80.3,"orders":1},{"quantity":150,"price":80.35,"orders":1},{"quantity":150,"price":80.55,"orders":1},{"quantity":150,"price":80.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":79.0,"volume":348300,"average_price":79.79,"oi":429750.0,"net_change":-0.35,"total_buy_quantity":31050.0,"total_sell_quantity":29850.0,"lower_circuit_limit":7.7,"upper_circuit_limit":151.0,"last_trade_time":"1746525596064","oi_day_high":458250.0,"oi_day_low":429750.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":18.0,"high":18.0,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":850,"price":13.25,"orders":1},{"quantity":2550,"price":13.2,"orders":1},{"quantity":4250,"price":12.7,"orders":1},{"quantity":3400,"price":12.3,"orders":1},{"quantity":8500,"price":11.05,"orders":1}],"sell":[{"quantity":850,"price":25.15,"orders":1},{"quantity":3400,"price":25.2,"orders":1},{"quantity":8500,"price":26.4,"orders":1},{"quantity":4250,"price":27.1,"orders":1},{"quantity":25500,"price":28.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":18.0,"volume":0,"average_price":0.0,"oi":17850.0,"net_change":0.0,"total_buy_quantity":129200.0,"total_sell_quantity":80750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1746431163000","oi_day_high":17850.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":113.3,"high":118.65,"low":84.0,"close":104.0},"depth":{"buy":[{"quantity":500,"price":104.0,"orders":1},{"quantity":100,"price":103.25,"orders":2},{"quantity":100,"price":101.35,"orders":1},{"quantity":500,"price":101.3,"orders":2},{"quantity":100,"price":100.55,"orders":1}],"sell":[{"quantity":50,"price":104.65,"orders":1},{"quantity":50,"price":104.7,"orders":1},{"quantity":50,"price":104.75,"orders":1},{"quantity":100,"price":104.8,"orders":1},{"quantity":100,"price":104.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":104.0,"volume":74100,"average_price":103.42,"oi":147300.0,"net_change":-15.65,"total_buy_quantity":10250.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.6,"last_trade_time":"1746525594049","oi_day_high":151200.0,"oi_day_low":147200.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":56.05,"high":63.6,"low":50.0,"close":56.05},"depth":{"buy":[{"quantity":175,"price":56.05,"orders":1},{"quantity":175,"price":55.3,"orders":1},{"quantity":350,"price":55.25,"orders":1},{"quantity":350,"price":55.2,"orders":2},{"quantity":175,"price":54.8,"orders":1}],"sell":[{"quantity":175,"price":56.25,"orders":1},{"quantity":175,"price":56.5,"orders":1},{"quantity":175,"price":56.6,"orders":1},{"quantity":350,"price":56.65,"orders":2},{"quantity":525,"price":56.95,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":56.05,"volume":457800,"average_price":55.96,"oi":550725.0,"net_change":-0.05,"total_buy_quantity":63000.0,"total_sell_quantity":55475.0,"lower_circuit_limit":5.2,"upper_circuit_limit":107.0,"last_trade_time":"1746525593956","oi_day_high":576625.0,"oi_day_low":533050.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":113.6,"high":127.15,"low":55.55,"close":70.95},"depth":{"buy":[{"quantity":500,"price":70.05,"orders":1},{"quantity":125,"price":70.0,"orders":1},{"quantity":125,"price":69.55,"orders":1},{"quantity":125,"price":69.4,"orders":1},{"quantity":125,"price":69.05,"orders":1}],"sell":[{"quantity":125,"price":70.9,"orders":1},{"quantity":125,"price":70.95,"orders":1},{"quantity":15750,"price":71.0,"orders":4},{"quantity":125,"price":72.0,"orders":1},{"quantity":125,"price":72.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":70.95,"volume":1271625,"average_price":82.47,"oi":172625.0,"net_change":-43.3,"total_buy_quantity":28875.0,"total_sell_quantity":40375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.25,"last_trade_time":"1746525589584","oi_day_high":178500.0,"oi_day_low":95125.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":32.9,"high":38.4,"low":30.8,"close":38.4},"depth":{"buy":[{"quantity":2000,"price":38.6,"orders":1},{"quantity":1000,"price":38.55,"orders":1},{"quantity":1000,"price":38.5,"orders":1},{"quantity":1000,"price":38.3,"orders":1},{"quantity":4000,"price":37.2,"orders":1}],"sell":[{"quantity":1000,"price":40.05,"orders":1},{"quantity":1000,"price":40.4,"orders":1},{"quantity":1000,"price":40.5,"orders":1},{"quantity":1000,"price":41.35,"orders":1},{"quantity":4000,"price":41.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":38.4,"volume":34000,"average_price":33.97,"oi":206000.0,"net_change":11.8,"total_buy_quantity":106000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":47.2,"last_trade_time":"1746525066895","oi_day_high":206000.0,"oi_day_low":201000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":190.05,"high":239.2,"low":144.5,"close":208.95},"depth":{"buy":[{"quantity":200,"price":207.0,"orders":2},{"quantity":200,"price":205.05,"orders":2},{"quantity":100,"price":195.0,"orders":1},{"quantity":500,"price":190.0,"orders":3},{"quantity":1400,"price":189.0,"orders":1}],"sell":[{"quantity":100,"price":208.95,"orders":1},{"quantity":200,"price":209.0,"orders":2},{"quantity":100,"price":209.95,"orders":1},{"quantity":100,"price":210.0,"orders":1},{"quantity":100,"price":210.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":208.95,"volume":307800,"average_price":202.89,"oi":124500.0,"net_change":0.4,"total_buy_quantity":16700.0,"total_sell_quantity":27600.0,"lower_circuit_limit":50.85,"upper_circuit_limit":366.25,"last_trade_time":"1746525590781","oi_day_high":139300.0,"oi_day_low":116300.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":39.95,"high":41.4,"low":33.05,"close":35.1},"depth":{"buy":[{"quantity":500,"price":34.9,"orders":1},{"quantity":500,"price":34.25,"orders":1},{"quantity":500,"price":34.2,"orders":1},{"quantity":500,"price":34.05,"orders":1},{"quantity":500,"price":34.0,"orders":1}],"sell":[{"quantity":1000,"price":35.1,"orders":2},{"quantity":500,"price":35.95,"orders":1},{"quantity":2000,"price":36.0,"orders":3},{"quantity":500,"price":36.25,"orders":1},{"quantity":500,"price":36.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":35.1,"volume":804000,"average_price":37.79,"oi":677500.0,"net_change":-3.6,"total_buy_quantity":189000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":77.2,"last_trade_time":"1746525568258","oi_day_high":717500.0,"oi_day_low":622500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":8.2,"high":8.55,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":137475,"price":0.9,"orders":11},{"quantity":8775,"price":0.85,"orders":1},{"quantity":17550,"price":0.8,"orders":2},{"quantity":29250,"price":0.75,"orders":3},{"quantity":8775,"price":0.7,"orders":1}],"sell":[{"quantity":38025,"price":1.0,"orders":5},{"quantity":29250,"price":1.05,"orders":6},{"quantity":32175,"price":1.1,"orders":6},{"quantity":29250,"price":1.15,"orders":3},{"quantity":17550,"price":1.2,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.95,"volume":7973550,"average_price":2.91,"oi":1342575.0,"net_change":-7.05,"total_buy_quantity":485550.0,"total_sell_quantity":1088100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1746525588436","oi_day_high":1342575.0,"oi_day_low":608400.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":12.25,"high":15.55,"low":12.15,"close":14.25},"depth":{"buy":[{"quantity":1500,"price":14.25,"orders":1},{"quantity":1500,"price":14.2,"orders":1},{"quantity":4500,"price":14.15,"orders":2},{"quantity":16500,"price":14.05,"orders":3},{"quantity":4500,"price":13.9,"orders":1}],"sell":[{"quantity":1500,"price":14.55,"orders":1},{"quantity":1500,"price":14.6,"orders":1},{"quantity":1500,"price":14.65,"orders":1},{"quantity":7500,"price":14.8,"orders":1},{"quantity":7500,"price":14.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":14.25,"volume":351000,"average_price":14.02,"oi":259500.0,"net_change":3.95,"total_buy_quantity":198000.0,"total_sell_quantity":187500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1746525462102","oi_day_high":297000.0,"oi_day_low":249000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":97.0,"high":146.0,"low":95.0,"close":146.0},"depth":{"buy":[{"quantity":350,"price":144.1,"orders":1},{"quantity":700,"price":144.05,"orders":1},{"quantity":700,"price":142.55,"orders":1},{"quantity":700,"price":141.05,"orders":1},{"quantity":350,"price":135.55,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":146.0,"volume":38150,"average_price":124.14,"oi":141750.0,"net_change":58.5,"total_buy_quantity":9100.0,"total_sell_quantity":0.0,"lower_circuit_limit":28.05,"upper_circuit_limit":146.95,"last_trade_time":"1746525402712","oi_day_high":148400.0,"oi_day_low":140700.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":70.0,"high":85.65,"low":59.4,"close":85.65},"depth":{"buy":[{"quantity":350,"price":84.2,"orders":1},{"quantity":350,"price":84.15,"orders":1},{"quantity":700,"price":82.95,"orders":1},{"quantity":350,"price":82.9,"orders":1},{"quantity":1050,"price":79.8,"orders":2}],"sell":[{"quantity":350,"price":86.25,"orders":1},{"quantity":350,"price":86.3,"orders":1},{"quantity":350,"price":86.4,"orders":1},{"quantity":700,"price":86.55,"orders":1},{"quantity":350,"price":86.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":85.65,"volume":85050,"average_price":74.56,"oi":42350.0,"net_change":6.75,"total_buy_quantity":51800.0,"total_sell_quantity":59150.0,"lower_circuit_limit":9.4,"upper_circuit_limit":148.4,"last_trade_time":"1746525588827","oi_day_high":44100.0,"oi_day_low":25900.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":45.0,"high":80.0,"low":44.35,"close":80.0},"depth":{"buy":[{"quantity":250,"price":78.95,"orders":1},{"quantity":250,"price":78.9,"orders":1},{"quantity":250,"price":78.55,"orders":1},{"quantity":500,"price":72.5,"orders":1},{"quantity":3500,"price":72.45,"orders":2}],"sell":[{"quantity":250,"price":80.0,"orders":1},{"quantity":250,"price":80.3,"orders":1},{"quantity":250,"price":80.75,"orders":1},{"quantity":500,"price":80.9,"orders":1},{"quantity":500,"price":80.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":80.0,"volume":54500,"average_price":65.8,"oi":181750.0,"net_change":29.05,"total_buy_quantity":18250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":7.95,"upper_circuit_limit":93.95,"last_trade_time":"1746525585003","oi_day_high":182000.0,"oi_day_low":160750.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":197.9,"high":197.9,"low":151.65,"close":170.1},"depth":{"buy":[{"quantity":150,"price":168.95,"orders":1},{"quantity":150,"price":168.9,"orders":1},{"quantity":150,"price":168.3,"orders":1},{"quantity":300,"price":168.05,"orders":1},{"quantity":150,"price":167.15,"orders":1}],"sell":[{"quantity":300,"price":170.0,"orders":2},{"quantity":450,"price":170.95,"orders":2},{"quantity":150,"price":171.9,"orders":1},{"quantity":300,"price":171.95,"orders":1},{"quantity":150,"price":172.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":170.1,"volume":75750,"average_price":172.11,"oi":49050.0,"net_change":-52.1,"total_buy_quantity":13650.0,"total_sell_quantity":21150.0,"lower_circuit_limit":28.2,"upper_circuit_limit":348.4,"last_trade_time":"1746525569492","oi_day_high":60300.0,"oi_day_low":47850.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":20.7,"high":28.65,"low":19.0,"close":27.75},"depth":{"buy":[{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":2000,"price":27.1,"orders":2},{"quantity":1000,"price":27.0,"orders":1},{"quantity":7000,"price":26.9,"orders":3}],"sell":[{"quantity":2000,"price":27.65,"orders":2},{"quantity":1000,"price":27.7,"orders":1},{"quantity":1000,"price":27.9,"orders":1},{"quantity":1000,"price":27.95,"orders":1},{"quantity":1000,"price":28.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":27.75,"volume":662000,"average_price":24.23,"oi":330000.0,"net_change":4.45,"total_buy_quantity":90000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":2.75,"upper_circuit_limit":43.85,"last_trade_time":"1746525593113","oi_day_high":345000.0,"oi_day_low":294000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":12.25,"high":30.25,"low":12.25,"close":27.5},"depth":{"buy":[{"quantity":875,"price":27.35,"orders":1},{"quantity":1750,"price":27.3,"orders":1},{"quantity":875,"price":27.25,"orders":1},{"quantity":1750,"price":25.85,"orders":1},{"quantity":10500,"price":25.8,"orders":1}],"sell":[{"quantity":875,"price":28.4,"orders":1},{"quantity":1750,"price":28.45,"orders":1},{"quantity":875,"price":28.7,"orders":1},{"quantity":875,"price":28.75,"orders":1},{"quantity":875,"price":28.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":27.5,"volume":703500,"average_price":20.37,"oi":461125.0,"net_change":14.2,"total_buy_quantity":109375.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1746525457252","oi_day_high":544250.0,"oi_day_low":461125.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":3.45,"high":3.5,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":9650,"price":1.85,"orders":1},{"quantity":9650,"price":1.8,"orders":2},{"quantity":9650,"price":1.75,"orders":2},{"quantity":9650,"price":1.7,"orders":2},{"quantity":9650,"price":1.65,"orders":2}],"sell":[{"quantity":14475,"price":1.95,"orders":2},{"quantity":14475,"price":2.0,"orders":2},{"quantity":9650,"price":2.05,"orders":1},{"quantity":9650,"price":2.1,"orders":1},{"quantity":9650,"price":2.15,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.95,"volume":487325,"average_price":2.29,"oi":386000.0,"net_change":-2.5,"total_buy_quantity":800950.0,"total_sell_quantity":858850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1746525238120","oi_day_high":386000.0,"oi_day_low":260550.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":90.3,"high":122.1,"low":90.2,"close":122.1},"depth":{"buy":[{"quantity":350,"price":141.1,"orders":1},{"quantity":700,"price":141.05,"orders":1},{"quantity":350,"price":139.75,"orders":1},{"quantity":1750,"price":138.1,"orders":2},{"quantity":1400,"price":137.05,"orders":1}],"sell":[{"quantity":350,"price":144.15,"orders":1},{"quantity":350,"price":144.2,"orders":1},{"quantity":350,"price":144.25,"orders":1},{"quantity":1400,"price":146.75,"orders":1},{"quantity":1400,"price":146.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":122.1,"volume":13300,"average_price":106.02,"oi":21350.0,"net_change":31.9,"total_buy_quantity":30800.0,"total_sell_quantity":14000.0,"lower_circuit_limit":25.8,"upper_circuit_limit":154.6,"last_trade_time":"1746517128003","oi_day_high":22750.0,"oi_day_low":20300.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":114.15,"high":114.65,"low":88.45,"close":88.45},"depth":{"buy":[{"quantity":400,"price":84.2,"orders":1},{"quantity":400,"price":84.15,"orders":1},{"quantity":800,"price":84.05,"orders":1},{"quantity":800,"price":82.55,"orders":1},{"quantity":400,"price":81.65,"orders":1}],"sell":[{"quantity":400,"price":86.25,"orders":1},{"quantity":400,"price":86.3,"orders":1},{"quantity":800,"price":86.35,"orders":2},{"quantity":400,"price":86.45,"orders":1},{"quantity":400,"price":86.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":88.45,"volume":10400,"average_price":97.55,"oi":29600.0,"net_change":-28.75,"total_buy_quantity":10800.0,"total_sell_quantity":35200.0,"lower_circuit_limit":41.0,"upper_circuit_limit":193.4,"last_trade_time":"1746524724761","oi_day_high":32000.0,"oi_day_low":29600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":9.7,"high":9.75,"low":8.5,"close":8.7},"depth":{"buy":[{"quantity":4875,"price":8.6,"orders":1},{"quantity":4875,"price":8.55,"orders":1},{"quantity":4875,"price":8.5,"orders":1},{"quantity":4875,"price":8.45,"orders":1},{"quantity":4875,"price":8.4,"orders":1}],"sell":[{"quantity":9750,"price":8.75,"orders":2},{"quantity":4875,"price":8.85,"orders":1},{"quantity":39000,"price":9.2,"orders":2},{"quantity":19500,"price":9.25,"orders":1},{"quantity":48750,"price":9.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":8.7,"volume":112125,"average_price":9.08,"oi":1350375.0,"net_change":-3.6,"total_buy_quantity":565500.0,"total_sell_quantity":516750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1746525228631","oi_day_high":1350375.0,"oi_day_low":1326000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.15,"high":8.8,"low":6.45,"close":6.6},"depth":{"buy":[{"quantity":9000,"price":6.55,"orders":3},{"quantity":42000,"price":6.5,"orders":5},{"quantity":15000,"price":6.45,"orders":4},{"quantity":66000,"price":6.4,"orders":5},{"quantity":42000,"price":6.35,"orders":4}],"sell":[{"quantity":27000,"price":6.65,"orders":7},{"quantity":12000,"price":6.7,"orders":3},{"quantity":18000,"price":6.75,"orders":5},{"quantity":9000,"price":6.8,"orders":3},{"quantity":33000,"price":6.85,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":6.6,"volume":2751000,"average_price":7.59,"oi":1884000.0,"net_change":-1.35,"total_buy_quantity":756000.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1746525556185","oi_day_high":1926000.0,"oi_day_low":1503000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":73.3,"high":73.3,"low":44.35,"close":52.1},"depth":{"buy":[{"quantity":200,"price":50.4,"orders":1},{"quantity":200,"price":50.3,"orders":1},{"quantity":200,"price":50.25,"orders":1},{"quantity":200,"price":49.0,"orders":1},{"quantity":400,"price":45.1,"orders":1}],"sell":[{"quantity":200,"price":51.9,"orders":1},{"quantity":400,"price":51.95,"orders":1},{"quantity":600,"price":52.35,"orders":2},{"quantity":400,"price":53.95,"orders":1},{"quantity":400,"price":54.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":52.1,"volume":336400,"average_price":55.52,"oi":203400.0,"net_change":-19.9,"total_buy_quantity":38200.0,"total_sell_quantity":39600.0,"lower_circuit_limit":25.75,"upper_circuit_limit":118.25,"last_trade_time":"1746525570168","oi_day_high":208000.0,"oi_day_low":156800.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":9.6,"high":11.1,"low":6.45,"close":6.65},"depth":{"buy":[{"quantity":5900,"price":6.55,"orders":2},{"quantity":2950,"price":6.5,"orders":1},{"quantity":2950,"price":6.45,"orders":1},{"quantity":2950,"price":6.4,"orders":1},{"quantity":2950,"price":6.35,"orders":1}],"sell":[{"quantity":2950,"price":6.7,"orders":1},{"quantity":2950,"price":6.75,"orders":1},{"quantity":2950,"price":6.8,"orders":1},{"quantity":2950,"price":6.85,"orders":1},{"quantity":5900,"price":6.9,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.65,"volume":784700,"average_price":8.54,"oi":309750.0,"net_change":-2.45,"total_buy_quantity":460200.0,"total_sell_quantity":430700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1746525543044","oi_day_high":342200.0,"oi_day_low":230100.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":33.0,"high":36.2,"low":24.1,"close":30.45},"depth":{"buy":[{"quantity":500,"price":30.45,"orders":1},{"quantity":500,"price":30.4,"orders":1},{"quantity":1000,"price":30.35,"orders":2},{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.25,"orders":1}],"sell":[{"quantity":2000,"price":30.6,"orders":3},{"quantity":500,"price":30.65,"orders":1},{"quantity":500,"price":30.9,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":500,"price":31.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":30.45,"volume":2208000,"average_price":30.23,"oi":2102000.0,"net_change":-2.1,"total_buy_quantity":259000.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.15,"last_trade_time":"1746525599315","oi_day_high":2212500.0,"oi_day_low":2082000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":54.0,"high":72.25,"low":48.05,"close":66.65},"depth":{"buy":[{"quantity":350,"price":65.8,"orders":1},{"quantity":350,"price":65.75,"orders":1},{"quantity":700,"price":65.65,"orders":1},{"quantity":350,"price":64.95,"orders":1},{"quantity":350,"price":64.35,"orders":1}],"sell":[{"quantity":350,"price":66.85,"orders":1},{"quantity":350,"price":66.9,"orders":1},{"quantity":350,"price":67.1,"orders":1},{"quantity":700,"price":67.15,"orders":1},{"quantity":350,"price":68.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":66.65,"volume":212450,"average_price":64.47,"oi":66850.0,"net_change":12.4,"total_buy_quantity":30100.0,"total_sell_quantity":52500.0,"lower_circuit_limit":14.1,"upper_circuit_limit":94.4,"last_trade_time":"1746525561143","oi_day_high":94150.0,"oi_day_low":63000.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":105.65,"high":106.0,"low":89.9,"close":101.6},"depth":{"buy":[{"quantity":200,"price":99.2,"orders":1},{"quantity":400,"price":99.05,"orders":1},{"quantity":400,"price":97.55,"orders":1},{"quantity":200,"price":97.5,"orders":1},{"quantity":800,"price":96.35,"orders":1}],"sell":[{"quantity":200,"price":101.6,"orders":1},{"quantity":200,"price":101.65,"orders":1},{"quantity":200,"price":101.75,"orders":1},{"quantity":400,"price":101.95,"orders":1},{"quantity":200,"price":102.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":101.6,"volume":6400,"average_price":98.51,"oi":61400.0,"net_change":-17.05,"total_buy_quantity":14600.0,"total_sell_quantity":31400.0,"lower_circuit_limit":55.4,"upper_circuit_limit":181.9,"last_trade_time":"1746524743380","oi_day_high":63200.0,"oi_day_low":61400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":75.1,"high":129.0,"low":65.05,"close":126.45},"depth":{"buy":[{"quantity":100,"price":126.45,"orders":1},{"quantity":100,"price":125.15,"orders":1},{"quantity":300,"price":125.1,"orders":3},{"quantity":200,"price":125.05,"orders":1},{"quantity":100,"price":115.05,"orders":1}],"sell":[{"quantity":100,"price":127.85,"orders":1},{"quantity":100,"price":127.9,"orders":1},{"quantity":200,"price":127.95,"orders":1},{"quantity":100,"price":128.6,"orders":1},{"quantity":100,"price":128.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":126.45,"volume":63200,"average_price":101.43,"oi":89400.0,"net_change":37.9,"total_buy_quantity":32300.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.1,"last_trade_time":"1746525562543","oi_day_high":92200.0,"oi_day_low":89400.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":27.45,"high":29.5,"low":24.8,"close":28.85},"depth":{"buy":[{"quantity":1100,"price":28.8,"orders":1},{"quantity":550,"price":28.75,"orders":1},{"quantity":1100,"price":28.7,"orders":2},{"quantity":2200,"price":28.65,"orders":4},{"quantity":1650,"price":28.6,"orders":3}],"sell":[{"quantity":550,"price":28.95,"orders":1},{"quantity":6600,"price":29.0,"orders":6},{"quantity":550,"price":29.05,"orders":1},{"quantity":1100,"price":29.1,"orders":2},{"quantity":1100,"price":29.15,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":28.85,"volume":3627250,"average_price":27.31,"oi":2167550.0,"net_change":2.35,"total_buy_quantity":307450.0,"total_sell_quantity":278300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1746525598667","oi_day_high":2213200.0,"oi_day_low":2069100.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":9.55,"high":9.85,"low":5.4,"close":5.55},"depth":{"buy":[{"quantity":18150,"price":5.5,"orders":9},{"quantity":36300,"price":5.45,"orders":12},{"quantity":29700,"price":5.4,"orders":10},{"quantity":36300,"price":5.35,"orders":9},{"quantity":13200,"price":5.3,"orders":4}],"sell":[{"quantity":14850,"price":5.6,"orders":8},{"quantity":23100,"price":5.65,"orders":10},{"quantity":33000,"price":5.7,"orders":10},{"quantity":24750,"price":5.75,"orders":9},{"quantity":14850,"price":5.8,"orders":7}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":5.55,"volume":8230200,"average_price":7.0,"oi":5146350.0,"net_change":-4.7,"total_buy_quantity":569250.0,"total_sell_quantity":671550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1746525597922","oi_day_high":5148000.0,"oi_day_low":4666200.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.5,"high":2.55,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":3000,"price":0.75,"orders":1},{"quantity":3000,"price":0.7,"orders":1},{"quantity":6000,"price":0.65,"orders":1},{"quantity":9000,"price":0.6,"orders":1},{"quantity":33000,"price":0.55,"orders":2}],"sell":[{"quantity":3000,"price":1.35,"orders":1},{"quantity":3000,"price":1.4,"orders":1},{"quantity":3000,"price":1.5,"orders":1},{"quantity":3000,"price":1.65,"orders":1},{"quantity":3000,"price":1.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.75,"volume":372000,"average_price":1.51,"oi":1.1526E7,"net_change":-2.45,"total_buy_quantity":144000.0,"total_sell_quantity":372000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1746525598913","oi_day_high":1.1865E7,"oi_day_low":1.1526E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":144.05,"high":194.25,"low":141.85,"close":146.35},"depth":{"buy":[{"quantity":75,"price":140.05,"orders":1},{"quantity":75,"price":140.0,"orders":1},{"quantity":75,"price":132.85,"orders":1},{"quantity":300,"price":132.8,"orders":1},{"quantity":75,"price":132.7,"orders":1}],"sell":[{"quantity":150,"price":144.8,"orders":2},{"quantity":75,"price":145.2,"orders":1},{"quantity":75,"price":146.0,"orders":1},{"quantity":75,"price":146.9,"orders":1},{"quantity":150,"price":146.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":146.35,"volume":140550,"average_price":171.26,"oi":76200.0,"net_change":2.35,"total_buy_quantity":29250.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.95,"last_trade_time":"1746525542640","oi_day_high":79725.0,"oi_day_low":75900.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":19.7,"high":25.45,"low":19.7,"close":24.3},"depth":{"buy":[{"quantity":1500,"price":24.2,"orders":1},{"quantity":3000,"price":24.15,"orders":2},{"quantity":4500,"price":24.05,"orders":2},{"quantity":1500,"price":23.75,"orders":1},{"quantity":1500,"price":23.55,"orders":1}],"sell":[{"quantity":1500,"price":24.7,"orders":1},{"quantity":1500,"price":24.75,"orders":1},{"quantity":1500,"price":24.85,"orders":1},{"quantity":4500,"price":25.75,"orders":1},{"quantity":1500,"price":25.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":24.3,"volume":304500,"average_price":23.87,"oi":1137000.0,"net_change":5.55,"total_buy_quantity":207000.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.1,"last_trade_time":"1746525599501","oi_day_high":1303500.0,"oi_day_low":1137000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":46.8,"high":49.7,"low":33.0,"close":37.3},"depth":{"buy":[{"quantity":325,"price":37.65,"orders":1},{"quantity":325,"price":37.6,"orders":1},{"quantity":650,"price":37.55,"orders":1},{"quantity":975,"price":37.3,"orders":2},{"quantity":650,"price":37.25,"orders":1}],"sell":[{"quantity":325,"price":38.55,"orders":1},{"quantity":325,"price":38.6,"orders":1},{"quantity":325,"price":38.85,"orders":1},{"quantity":650,"price":38.9,"orders":1},{"quantity":650,"price":38.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":37.3,"volume":702650,"average_price":43.53,"oi":213850.0,"net_change":-2.2,"total_buy_quantity":163800.0,"total_sell_quantity":71825.0,"lower_circuit_limit":2.0,"upper_circuit_limit":77.0,"last_trade_time":"1746525599936","oi_day_high":214175.0,"oi_day_low":92625.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":113.5,"high":118.2,"low":58.3,"close":58.3},"depth":{"buy":[{"quantity":225,"price":58.3,"orders":1},{"quantity":225,"price":58.25,"orders":1},{"quantity":225,"price":58.15,"orders":1},{"quantity":225,"price":58.1,"orders":1},{"quantity":225,"price":58.05,"orders":1}],"sell":[{"quantity":225,"price":58.8,"orders":1},{"quantity":450,"price":59.0,"orders":2},{"quantity":450,"price":59.2,"orders":2},{"quantity":450,"price":59.35,"orders":1},{"quantity":225,"price":59.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":58.3,"volume":434250,"average_price":76.74,"oi":135450.0,"net_change":-75.1,"total_buy_quantity":32400.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.4,"last_trade_time":"1746525593431","oi_day_high":139275.0,"oi_day_low":77175.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":9.25,"high":14.1,"low":9.25,"close":14.0},"depth":{"buy":[{"quantity":2800,"price":13.95,"orders":1},{"quantity":2800,"price":13.9,"orders":1},{"quantity":2800,"price":13.85,"orders":1},{"quantity":2800,"price":13.8,"orders":1},{"quantity":2800,"price":13.75,"orders":1}],"sell":[{"quantity":2800,"price":14.1,"orders":1},{"quantity":2800,"price":14.15,"orders":1},{"quantity":2800,"price":14.25,"orders":1},{"quantity":5600,"price":14.3,"orders":2},{"quantity":2800,"price":14.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":14.0,"volume":330400,"average_price":12.39,"oi":1943200.0,"net_change":4.95,"total_buy_quantity":372400.0,"total_sell_quantity":364000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1746525556366","oi_day_high":2016000.0,"oi_day_low":1943200.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":310.0,"high":325.0,"low":189.2,"close":204.25},"depth":{"buy":[{"quantity":125,"price":203.2,"orders":1},{"quantity":125,"price":203.15,"orders":1},{"quantity":500,"price":200.15,"orders":1},{"quantity":250,"price":200.0,"orders":2},{"quantity":125,"price":199.1,"orders":1}],"sell":[{"quantity":125,"price":207.0,"orders":1},{"quantity":125,"price":208.0,"orders":1},{"quantity":250,"price":208.45,"orders":1},{"quantity":125,"price":209.9,"orders":1},{"quantity":375,"price":210.0,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":204.25,"volume":1067000,"average_price":260.07,"oi":336875.0,"net_change":-99.8,"total_buy_quantity":37750.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":685.9,"last_trade_time":"1746525597065","oi_day_high":341500.0,"oi_day_low":280625.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":27.1,"high":29.25,"low":14.0,"close":15.75},"depth":{"buy":[{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.3,"orders":1},{"quantity":750,"price":15.25,"orders":1},{"quantity":375,"price":15.05,"orders":1}],"sell":[{"quantity":375,"price":16.75,"orders":1},{"quantity":375,"price":16.8,"orders":1},{"quantity":375,"price":16.9,"orders":1},{"quantity":375,"price":16.95,"orders":1},{"quantity":375,"price":17.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":15.75,"volume":82875,"average_price":21.98,"oi":50625.0,"net_change":-5.1,"total_buy_quantity":98250.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1746525575932","oi_day_high":56625.0,"oi_day_low":46125.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":16.55,"high":18.5,"low":16.55,"close":18.5},"depth":{"buy":[{"quantity":4462,"price":18.4,"orders":1},{"quantity":4462,"price":18.35,"orders":1},{"quantity":4462,"price":18.2,"orders":1},{"quantity":4462,"price":18.1,"orders":1},{"quantity":8924,"price":18.05,"orders":2}],"sell":[{"quantity":8924,"price":18.9,"orders":2},{"quantity":8924,"price":18.95,"orders":2},{"quantity":8924,"price":19.1,"orders":2},{"quantity":44620,"price":19.5,"orders":1},{"quantity":17848,"price":19.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":18.5,"volume":71392,"average_price":17.69,"oi":401580.0,"net_change":4.0,"total_buy_quantity":343574.0,"total_sell_quantity":392656.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1746525593275","oi_day_high":414966.0,"oi_day_low":401580.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":14.9,"high":20.95,"low":14.9,"close":20.95},"depth":{"buy":[{"quantity":2650,"price":20.85,"orders":1},{"quantity":2650,"price":20.8,"orders":1},{"quantity":2650,"price":20.6,"orders":1},{"quantity":2650,"price":20.55,"orders":1},{"quantity":10600,"price":20.15,"orders":1}],"sell":[{"quantity":5300,"price":21.1,"orders":2},{"quantity":2650,"price":21.55,"orders":1},{"quantity":2650,"price":21.6,"orders":1},{"quantity":10600,"price":21.65,"orders":1},{"quantity":2650,"price":21.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":20.95,"volume":90100,"average_price":18.18,"oi":127200.0,"net_change":7.35,"total_buy_quantity":265000.0,"total_sell_quantity":288850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1746525509242","oi_day_high":151050.0,"oi_day_low":127200.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":657.15,"high":742.0,"low":657.15,"close":700.8},"depth":{"buy":[{"quantity":50,"price":693.4,"orders":1},{"quantity":50,"price":690.1,"orders":1},{"quantity":100,"price":690.05,"orders":1},{"quantity":150,"price":684.05,"orders":2},{"quantity":500,"price":659.55,"orders":1}],"sell":[{"quantity":50,"price":705.9,"orders":1},{"quantity":50,"price":705.95,"orders":1},{"quantity":50,"price":706.05,"orders":1},{"quantity":50,"price":709.15,"orders":1},{"quantity":50,"price":712.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":700.8,"volume":1050,"average_price":701.4,"oi":36100.0,"net_change":68.2,"total_buy_quantity":5000.0,"total_sell_quantity":6650.0,"lower_circuit_limit":231.6,"upper_circuit_limit":1033.6,"last_trade_time":"1746523878094","oi_day_high":36500.0,"oi_day_low":36100.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":1.95,"high":2.3,"low":1.65,"close":2.25},"depth":{"buy":[{"quantity":22000,"price":2.2,"orders":5},{"quantity":8250,"price":2.15,"orders":3},{"quantity":38500,"price":2.1,"orders":5},{"quantity":8250,"price":2.05,"orders":1},{"quantity":11000,"price":2.0,"orders":2}],"sell":[{"quantity":2750,"price":2.25,"orders":1},{"quantity":41250,"price":2.3,"orders":4},{"quantity":44000,"price":2.35,"orders":6},{"quantity":71500,"price":2.4,"orders":6},{"quantity":13750,"price":2.45,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":2.25,"volume":577500,"average_price":2.1,"oi":759000.0,"net_change":0.3,"total_buy_quantity":632500.0,"total_sell_quantity":695750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1746525567680","oi_day_high":822250.0,"oi_day_low":728750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":148.9,"high":152.15,"low":137.95,"close":150.1},"depth":{"buy":[{"quantity":250,"price":150.1,"orders":1},{"quantity":500,"price":150.05,"orders":1},{"quantity":250,"price":145.25,"orders":1},{"quantity":1250,"price":140.55,"orders":1},{"quantity":1000,"price":139.6,"orders":1}],"sell":[{"quantity":250,"price":154.8,"orders":1},{"quantity":500,"price":154.95,"orders":1},{"quantity":250,"price":157.25,"orders":1},{"quantity":250,"price":164.5,"orders":1},{"quantity":1250,"price":164.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":150.1,"volume":5750,"average_price":143.86,"oi":13250.0,"net_change":12.2,"total_buy_quantity":15000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":54.7,"upper_circuit_limit":221.1,"last_trade_time":"1746525598092","oi_day_high":15250.0,"oi_day_low":12750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.45,"high":0.75,"low":0.25,"close":0.65},"depth":{"buy":[{"quantity":208000,"price":0.65,"orders":3},{"quantity":988000,"price":0.6,"orders":16},{"quantity":728000,"price":0.55,"orders":11},{"quantity":572000,"price":0.5,"orders":9},{"quantity":494000,"price":0.45,"orders":4}],"sell":[{"quantity":754000,"price":0.7,"orders":8},{"quantity":1560000,"price":0.75,"orders":27},{"quantity":520000,"price":0.8,"orders":5},{"quantity":1222000,"price":0.85,"orders":8},{"quantity":390000,"price":0.9,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.65,"volume":89882000,"average_price":0.55,"oi":3.198E7,"net_change":-0.05,"total_buy_quantity":5.1298E7,"total_sell_quantity":5876000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1746525598489","oi_day_high":3.2344E7,"oi_day_low":2.327E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":94.85,"high":146.0,"low":84.1,"close":146.0},"depth":{"buy":[{"quantity":275,"price":147.35,"orders":1},{"quantity":275,"price":147.2,"orders":1},{"quantity":550,"price":147.05,"orders":1},{"quantity":275,"price":145.85,"orders":1},{"quantity":275,"price":136.3,"orders":1}],"sell":[{"quantity":275,"price":154.05,"orders":1},{"quantity":275,"price":154.1,"orders":1},{"quantity":275,"price":154.15,"orders":1},{"quantity":275,"price":156.6,"orders":1},{"quantity":1375,"price":156.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":146.0,"volume":23650,"average_price":110.83,"oi":29700.0,"net_change":55.85,"total_buy_quantity":18150.0,"total_sell_quantity":7700.0,"lower_circuit_limit":15.85,"upper_circuit_limit":164.45,"last_trade_time":"1746525533891","oi_day_high":30525.0,"oi_day_low":27775.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":470.05,"high":470.05,"low":470.05,"close":470.05},"depth":{"buy":[{"quantity":450,"price":480.55,"orders":1},{"quantity":900,"price":480.5,"orders":1},{"quantity":150,"price":479.3,"orders":1},{"quantity":150,"price":479.2,"orders":1},{"quantity":1500,"price":474.9,"orders":1}],"sell":[{"quantity":600,"price":505.45,"orders":1},{"quantity":150,"price":505.5,"orders":1},{"quantity":600,"price":506.15,"orders":1},{"quantity":750,"price":508.05,"orders":1},{"quantity":1500,"price":512.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":470.05,"volume":0,"average_price":0.0,"oi":21900.0,"net_change":0.0,"total_buy_quantity":14850.0,"total_sell_quantity":12450.0,"lower_circuit_limit":271.3,"upper_circuit_limit":668.8,"last_trade_time":"1746427646000","oi_day_high":23100.0,"oi_day_low":21900.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":58.0,"high":72.95,"low":56.0,"close":71.4},"depth":{"buy":[{"quantity":450,"price":71.0,"orders":1},{"quantity":450,"price":70.5,"orders":1},{"quantity":450,"price":70.4,"orders":1},{"quantity":450,"price":70.35,"orders":1},{"quantity":450,"price":66.4,"orders":1}],"sell":[{"quantity":450,"price":71.75,"orders":1},{"quantity":450,"price":71.9,"orders":1},{"quantity":450,"price":72.05,"orders":1},{"quantity":450,"price":73.0,"orders":1},{"quantity":450,"price":73.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":71.4,"volume":74700,"average_price":64.69,"oi":66150.0,"net_change":17.7,"total_buy_quantity":28800.0,"total_sell_quantity":36000.0,"lower_circuit_limit":4.25,"upper_circuit_limit":103.15,"last_trade_time":"1746525597083","oi_day_high":74700.0,"oi_day_low":64800.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":406.8,"high":470.0,"low":385.6,"close":447.05},"depth":{"buy":[{"quantity":125,"price":462.15,"orders":1},{"quantity":250,"price":458.55,"orders":1},{"quantity":250,"price":455.05,"orders":1},{"quantity":250,"price":451.55,"orders":1},{"quantity":500,"price":447.35,"orders":1}],"sell":[{"quantity":250,"price":477.2,"orders":2},{"quantity":125,"price":477.25,"orders":1},{"quantity":125,"price":477.3,"orders":1},{"quantity":125,"price":477.35,"orders":1},{"quantity":125,"price":478.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":447.05,"volume":4625,"average_price":420.21,"oi":24625.0,"net_change":75.85,"total_buy_quantity":9375.0,"total_sell_quantity":9125.0,"lower_circuit_limit":145.3,"upper_circuit_limit":597.1,"last_trade_time":"1746519446057","oi_day_high":25750.0,"oi_day_low":24625.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":20.0,"high":26.0,"low":17.0,"close":24.55},"depth":{"buy":[{"quantity":650,"price":24.6,"orders":1},{"quantity":650,"price":24.55,"orders":1},{"quantity":650,"price":24.5,"orders":1},{"quantity":1950,"price":24.45,"orders":3},{"quantity":1300,"price":24.1,"orders":2}],"sell":[{"quantity":650,"price":25.35,"orders":1},{"quantity":650,"price":25.4,"orders":1},{"quantity":650,"price":25.45,"orders":1},{"quantity":1950,"price":25.5,"orders":3},{"quantity":650,"price":25.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":24.55,"volume":451100,"average_price":21.78,"oi":351000.0,"net_change":5.55,"total_buy_quantity":127400.0,"total_sell_quantity":118950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1746525589821","oi_day_high":383500.0,"oi_day_low":319800.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":4.8,"high":6.95,"low":3.85,"close":3.75},"depth":{"buy":[{"quantity":6450,"price":3.5,"orders":2},{"quantity":3225,"price":3.45,"orders":1},{"quantity":6450,"price":3.4,"orders":2},{"quantity":3225,"price":3.35,"orders":1},{"quantity":3225,"price":3.3,"orders":1}],"sell":[{"quantity":6450,"price":3.75,"orders":2},{"quantity":9675,"price":3.8,"orders":3},{"quantity":16125,"price":3.85,"orders":4},{"quantity":9675,"price":3.9,"orders":3},{"quantity":16125,"price":3.95,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":3.75,"volume":545025,"average_price":4.92,"oi":1938225.0,"net_change":-3.5,"total_buy_quantity":477300.0,"total_sell_quantity":725625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746525598958","oi_day_high":1944675.0,"oi_day_low":1905975.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":2182.0,"high":2182.0,"low":2182.0,"close":2182.0},"depth":{"buy":[{"quantity":25,"price":1648.55,"orders":1},{"quantity":250,"price":1648.5,"orders":1},{"quantity":175,"price":1634.1,"orders":2},{"quantity":125,"price":1619.1,"orders":1},{"quantity":250,"price":1593.8,"orders":1}],"sell":[{"quantity":75,"price":2041.75,"orders":1},{"quantity":25,"price":2041.8,"orders":1},{"quantity":25,"price":2072.9,"orders":1},{"quantity":100,"price":2085.5,"orders":1},{"quantity":125,"price":2120.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":2182.0,"volume":25,"average_price":2182.0,"oi":425.0,"net_change":103.9,"total_buy_quantity":1575.0,"total_sell_quantity":1675.0,"lower_circuit_limit":926.05,"upper_circuit_limit":3230.15,"last_trade_time":"1746503282321","oi_day_high":425.0,"oi_day_low":425.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":18.5,"high":20.6,"low":9.15,"close":10.45},"depth":{"buy":[{"quantity":875,"price":10.65,"orders":1},{"quantity":875,"price":10.6,"orders":1},{"quantity":2625,"price":10.55,"orders":3},{"quantity":875,"price":10.5,"orders":1},{"quantity":875,"price":10.45,"orders":1}],"sell":[{"quantity":2625,"price":10.85,"orders":3},{"quantity":1750,"price":10.9,"orders":2},{"quantity":2625,"price":10.95,"orders":2},{"quantity":1750,"price":11.0,"orders":2},{"quantity":875,"price":11.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":10.45,"volume":776125,"average_price":13.49,"oi":547750.0,"net_change":-8.95,"total_buy_quantity":411250.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1746525592434","oi_day_high":547750.0,"oi_day_low":483000.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":12.5,"high":12.5,"low":6.65,"close":6.65},"depth":{"buy":[{"quantity":3100,"price":6.45,"orders":2},{"quantity":7750,"price":5.85,"orders":1},{"quantity":9300,"price":5.8,"orders":2},{"quantity":41850,"price":5.75,"orders":1},{"quantity":1550,"price":5.2,"orders":1}],"sell":[{"quantity":1550,"price":6.7,"orders":1},{"quantity":1550,"price":6.75,"orders":1},{"quantity":3100,"price":6.85,"orders":1},{"quantity":3100,"price":6.95,"orders":1},{"quantity":15500,"price":7.15,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":6.65,"volume":136400,"average_price":10.05,"oi":265050.0,"net_change":-5.5,"total_buy_quantity":254200.0,"total_sell_quantity":234050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1746525491002","oi_day_high":265050.0,"oi_day_low":229400.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":21.85,"high":50.0,"low":21.85,"close":49.55},"depth":{"buy":[{"quantity":650,"price":49.45,"orders":2},{"quantity":325,"price":48.3,"orders":1},{"quantity":325,"price":48.25,"orders":1},{"quantity":325,"price":45.7,"orders":1},{"quantity":650,"price":45.65,"orders":1}],"sell":[{"quantity":1625,"price":50.0,"orders":2},{"quantity":325,"price":50.1,"orders":1},{"quantity":325,"price":51.1,"orders":1},{"quantity":650,"price":51.15,"orders":1},{"quantity":325,"price":51.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":49.55,"volume":166725,"average_price":38.07,"oi":100100.0,"net_change":21.7,"total_buy_quantity":62725.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.65,"last_trade_time":"1746525489300","oi_day_high":100100.0,"oi_day_low":81575.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":199960000,"price":0.05,"orders":484},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23320000,"price":0.1,"orders":64},{"quantity":90640000,"price":0.15,"orders":309},{"quantity":76000000,"price":0.2,"orders":173},{"quantity":41240000,"price":0.25,"orders":84},{"quantity":29400000,"price":0.3,"orders":60}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":102680000,"average_price":0.1,"oi":4.3456E8,"net_change":-0.1,"total_buy_quantity":1.9996E8,"total_sell_quantity":2.9496E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1746525591120","oi_day_high":4.3456E8,"oi_day_low":4.108E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":90.2,"high":113.4,"low":90.2,"close":113.4},"depth":{"buy":[{"quantity":367,"price":111.8,"orders":1},{"quantity":367,"price":111.75,"orders":1},{"quantity":734,"price":111.05,"orders":1},{"quantity":367,"price":109.9,"orders":1},{"quantity":734,"price":109.85,"orders":1}],"sell":[{"quantity":367,"price":113.3,"orders":1},{"quantity":367,"price":113.35,"orders":1},{"quantity":367,"price":114.3,"orders":1},{"quantity":734,"price":115.15,"orders":1},{"quantity":1468,"price":115.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":113.4,"volume":18350,"average_price":101.65,"oi":202584.0,"net_change":35.3,"total_buy_quantity":51013.0,"total_sell_quantity":41104.0,"lower_circuit_limit":32.05,"upper_circuit_limit":185.7,"last_trade_time":"1746525409052","oi_day_high":210291.0,"oi_day_low":202217.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":55.05,"high":63.5,"low":52.15,"close":58.8},"depth":{"buy":[{"quantity":350,"price":58.8,"orders":1},{"quantity":3500,"price":58.75,"orders":1},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":58.4,"orders":1},{"quantity":350,"price":58.35,"orders":1}],"sell":[{"quantity":350,"price":59.25,"orders":1},{"quantity":350,"price":59.3,"orders":1},{"quantity":350,"price":59.5,"orders":1},{"quantity":700,"price":59.65,"orders":2},{"quantity":350,"price":59.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":58.8,"volume":292250,"average_price":58.22,"oi":215600.0,"net_change":-13.45,"total_buy_quantity":35000.0,"total_sell_quantity":53200.0,"lower_circuit_limit":23.7,"upper_circuit_limit":120.8,"last_trade_time":"1746525594814","oi_day_high":231000.0,"oi_day_low":207900.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":38.0,"high":40.25,"low":25.85,"close":30.35},"depth":{"buy":[{"quantity":525,"price":28.55,"orders":1},{"quantity":1050,"price":28.45,"orders":2},{"quantity":525,"price":28.15,"orders":1},{"quantity":525,"price":27.9,"orders":1},{"quantity":525,"price":27.6,"orders":1}],"sell":[{"quantity":1050,"price":29.3,"orders":2},{"quantity":2625,"price":30.3,"orders":1},{"quantity":525,"price":30.6,"orders":1},{"quantity":525,"price":30.65,"orders":1},{"quantity":2625,"price":30.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":30.35,"volume":140175,"average_price":29.83,"oi":69300.0,"net_change":-9.9,"total_buy_quantity":81375.0,"total_sell_quantity":87675.0,"lower_circuit_limit":5.0,"upper_circuit_limit":75.5,"last_trade_time":"1746525531582","oi_day_high":78225.0,"oi_day_low":61425.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":109.95,"high":126.05,"low":70.4,"close":79.65},"depth":{"buy":[{"quantity":125,"price":78.9,"orders":1},{"quantity":125,"price":78.85,"orders":1},{"quantity":125,"price":78.75,"orders":1},{"quantity":125,"price":78.7,"orders":1},{"quantity":125,"price":77.8,"orders":1}],"sell":[{"quantity":125,"price":80.6,"orders":1},{"quantity":125,"price":80.65,"orders":1},{"quantity":125,"price":80.75,"orders":1},{"quantity":125,"price":80.8,"orders":1},{"quantity":125,"price":80.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":79.65,"volume":457125,"average_price":85.91,"oi":367875.0,"net_change":-36.8,"total_buy_quantity":48250.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.95,"last_trade_time":"1746525581472","oi_day_high":371250.0,"oi_day_low":353750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":25.5,"high":38.0,"low":25.5,"close":35.9},"depth":{"buy":[{"quantity":1250,"price":35.55,"orders":1},{"quantity":1250,"price":35.4,"orders":1},{"quantity":1250,"price":35.35,"orders":1},{"quantity":3750,"price":35.25,"orders":2},{"quantity":2500,"price":35.2,"orders":2}],"sell":[{"quantity":1250,"price":35.95,"orders":1},{"quantity":1250,"price":36.0,"orders":1},{"quantity":1250,"price":36.15,"orders":1},{"quantity":1250,"price":36.3,"orders":1},{"quantity":1250,"price":36.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":35.9,"volume":288750,"average_price":32.56,"oi":118750.0,"net_change":8.35,"total_buy_quantity":70000.0,"total_sell_quantity":121250.0,"lower_circuit_limit":7.55,"upper_circuit_limit":47.55,"last_trade_time":"1746525595075","oi_day_high":126250.0,"oi_day_low":106250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":29.55,"high":35.45,"low":25.4,"close":26.5},"depth":{"buy":[{"quantity":456,"price":26.3,"orders":1},{"quantity":456,"price":26.25,"orders":1},{"quantity":456,"price":26.2,"orders":1},{"quantity":456,"price":26.15,"orders":1},{"quantity":456,"price":26.1,"orders":1}],"sell":[{"quantity":456,"price":26.8,"orders":1},{"quantity":456,"price":26.85,"orders":1},{"quantity":456,"price":26.9,"orders":1},{"quantity":456,"price":26.95,"orders":1},{"quantity":456,"price":27.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":26.5,"volume":401280,"average_price":29.73,"oi":340176.0,"net_change":-3.05,"total_buy_quantity":84816.0,"total_sell_quantity":83904.0,"lower_circuit_limit":0.15,"upper_circuit_limit":58.95,"last_trade_time":"1746525598130","oi_day_high":346560.0,"oi_day_low":310992.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":24.0,"high":37.55,"low":24.0,"close":37.05},"depth":{"buy":[{"quantity":1000,"price":36.85,"orders":1},{"quantity":1000,"price":36.8,"orders":1},{"quantity":2000,"price":36.25,"orders":1},{"quantity":2000,"price":34.5,"orders":1},{"quantity":4000,"price":34.45,"orders":1}],"sell":[{"quantity":1000,"price":37.55,"orders":1},{"quantity":1000,"price":37.6,"orders":1},{"quantity":2000,"price":38.0,"orders":1},{"quantity":2000,"price":38.75,"orders":1},{"quantity":7000,"price":38.8,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":37.05,"volume":119000,"average_price":30.08,"oi":146000.0,"net_change":14.75,"total_buy_quantity":100000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":70.15,"last_trade_time":"1746525595264","oi_day_high":165000.0,"oi_day_low":145000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":222.4,"high":291.3,"low":205.2,"close":211.0},"depth":{"buy":[{"quantity":175,"price":208.45,"orders":1},{"quantity":175,"price":208.4,"orders":1},{"quantity":175,"price":208.0,"orders":1},{"quantity":350,"price":207.95,"orders":1},{"quantity":350,"price":207.25,"orders":1}],"sell":[{"quantity":175,"price":209.7,"orders":1},{"quantity":175,"price":210.0,"orders":1},{"quantity":175,"price":210.05,"orders":1},{"quantity":175,"price":210.95,"orders":1},{"quantity":1050,"price":211.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":211.0,"volume":370825,"average_price":242.93,"oi":202300.0,"net_change":25.45,"total_buy_quantity":24325.0,"total_sell_quantity":27650.0,"lower_circuit_limit":62.1,"upper_circuit_limit":488.4,"last_trade_time":"1746525547270","oi_day_high":274225.0,"oi_day_low":200200.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":248.5,"high":248.5,"low":208.85,"close":243.35},"depth":{"buy":[{"quantity":175,"price":240.5,"orders":1},{"quantity":175,"price":240.45,"orders":1},{"quantity":350,"price":240.05,"orders":1},{"quantity":175,"price":238.55,"orders":1},{"quantity":1750,"price":234.0,"orders":2}],"sell":[{"quantity":175,"price":244.9,"orders":1},{"quantity":350,"price":244.95,"orders":1},{"quantity":175,"price":249.05,"orders":1},{"quantity":875,"price":252.55,"orders":5},{"quantity":875,"price":252.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":243.35,"volume":10675,"average_price":223.83,"oi":21700.0,"net_change":-32.6,"total_buy_quantity":8400.0,"total_sell_quantity":10675.0,"lower_circuit_limit":102.9,"upper_circuit_limit":449.0,"last_trade_time":"1746524006051","oi_day_high":23100.0,"oi_day_low":21700.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":24.65,"high":30.8,"low":7.55,"close":9.3},"depth":{"buy":[{"quantity":1450,"price":9.1,"orders":2},{"quantity":725,"price":9.05,"orders":1},{"quantity":2175,"price":9.0,"orders":3},{"quantity":2175,"price":8.95,"orders":2},{"quantity":1450,"price":8.9,"orders":2}],"sell":[{"quantity":1450,"price":9.25,"orders":2},{"quantity":2900,"price":9.3,"orders":3},{"quantity":2175,"price":9.35,"orders":3},{"quantity":725,"price":9.4,"orders":1},{"quantity":1450,"price":9.45,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":9.3,"volume":4198475,"average_price":17.96,"oi":651050.0,"net_change":-14.6,"total_buy_quantity":447325.0,"total_sell_quantity":221850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1746525598542","oi_day_high":663375.0,"oi_day_low":218950.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":689.0,"high":1009.3,"low":653.7,"close":999.5},"depth":{"buy":[{"quantity":50,"price":994.6,"orders":1},{"quantity":150,"price":994.55,"orders":2},{"quantity":100,"price":992.25,"orders":1},{"quantity":50,"price":992.2,"orders":1},{"quantity":100,"price":983.05,"orders":1}],"sell":[{"quantity":50,"price":1012.4,"orders":1},{"quantity":100,"price":1012.45,"orders":1},{"quantity":50,"price":1016.8,"orders":1},{"quantity":50,"price":1028.0,"orders":1},{"quantity":100,"price":1040.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":999.5,"volume":154500,"average_price":821.23,"oi":67250.0,"net_change":354.8,"total_buy_quantity":3950.0,"total_sell_quantity":3850.0,"lower_circuit_limit":70.1,"upper_circuit_limit":1791.75,"last_trade_time":"1746525585394","oi_day_high":76650.0,"oi_day_low":67250.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":10.95,"high":13.2,"low":10.9,"close":13.2},"depth":{"buy":[{"quantity":17625,"price":13.45,"orders":1},{"quantity":17625,"price":13.4,"orders":3},{"quantity":14100,"price":13.35,"orders":1},{"quantity":14100,"price":13.3,"orders":1},{"quantity":14100,"price":13.2,"orders":1}],"sell":[{"quantity":3525,"price":14.3,"orders":1},{"quantity":3525,"price":14.45,"orders":1},{"quantity":52875,"price":14.5,"orders":4},{"quantity":17625,"price":14.6,"orders":1},{"quantity":35250,"price":14.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":13.2,"volume":56400,"average_price":11.36,"oi":507600.0,"net_change":3.25,"total_buy_quantity":373650.0,"total_sell_quantity":363075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1746520827984","oi_day_high":507600.0,"oi_day_low":493500.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":2.9,"high":2.9,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":48000,"price":1.15,"orders":6},{"quantity":96000,"price":1.1,"orders":6},{"quantity":288000,"price":1.05,"orders":7},{"quantity":56000,"price":1.0,"orders":4},{"quantity":24000,"price":0.95,"orders":1}],"sell":[{"quantity":88000,"price":1.2,"orders":8},{"quantity":352000,"price":1.25,"orders":15},{"quantity":88000,"price":1.3,"orders":7},{"quantity":80000,"price":1.35,"orders":7},{"quantity":56000,"price":1.4,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":1.15,"volume":9736000,"average_price":1.72,"oi":3640000.0,"net_change":-1.55,"total_buy_quantity":1424000.0,"total_sell_quantity":2736000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1746525474740","oi_day_high":3768000.0,"oi_day_low":3336000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":217.8,"high":283.0,"low":207.25,"close":268.65},"depth":{"buy":[{"quantity":200,"price":270.1,"orders":1},{"quantity":400,"price":270.05,"orders":1},{"quantity":200,"price":268.75,"orders":1},{"quantity":200,"price":268.7,"orders":1},{"quantity":400,"price":268.55,"orders":1}],"sell":[{"quantity":200,"price":273.05,"orders":1},{"quantity":200,"price":273.1,"orders":1},{"quantity":200,"price":274.15,"orders":1},{"quantity":200,"price":274.95,"orders":1},{"quantity":200,"price":275.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":268.65,"volume":6200,"average_price":254.23,"oi":32800.0,"net_change":85.55,"total_buy_quantity":13400.0,"total_sell_quantity":13200.0,"lower_circuit_limit":51.0,"upper_circuit_limit":315.2,"last_trade_time":"1746525583878","oi_day_high":32800.0,"oi_day_low":31800.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":6.0,"high":9.4,"low":6.0,"close":9.4},"depth":{"buy":[{"quantity":16600,"price":9.35,"orders":1},{"quantity":41500,"price":9.25,"orders":1},{"quantity":4150,"price":8.7,"orders":1},{"quantity":29050,"price":8.65,"orders":1},{"quantity":41500,"price":8.1,"orders":1}],"sell":[{"quantity":4150,"price":9.9,"orders":1},{"quantity":20750,"price":10.15,"orders":1},{"quantity":41500,"price":10.2,"orders":1},{"quantity":41500,"price":10.25,"orders":1},{"quantity":16600,"price":10.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":9.4,"volume":103750,"average_price":7.93,"oi":1597750.0,"net_change":3.3,"total_buy_quantity":435750.0,"total_sell_quantity":498000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746524889600","oi_day_high":1606050.0,"oi_day_low":1589450.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":3.55,"high":5.9,"low":3.4,"close":5.8},"depth":{"buy":[{"quantity":18000,"price":5.7,"orders":9},{"quantity":18000,"price":5.65,"orders":8},{"quantity":14400,"price":5.6,"orders":5},{"quantity":14400,"price":5.55,"orders":5},{"quantity":9000,"price":5.5,"orders":4}],"sell":[{"quantity":3600,"price":5.8,"orders":2},{"quantity":18000,"price":5.85,"orders":7},{"quantity":9000,"price":5.9,"orders":4},{"quantity":23400,"price":5.95,"orders":7},{"quantity":18000,"price":6.0,"orders":7}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":5.8,"volume":2595600,"average_price":4.82,"oi":1639800.0,"net_change":2.4,"total_buy_quantity":849600.0,"total_sell_quantity":464400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1746525599601","oi_day_high":1872000.0,"oi_day_low":1630800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":133.25,"high":133.25,"low":119.5,"close":126.35},"depth":{"buy":[{"quantity":500,"price":126.05,"orders":1},{"quantity":1500,"price":126.0,"orders":2},{"quantity":500,"price":125.75,"orders":1},{"quantity":500,"price":125.7,"orders":1},{"quantity":1500,"price":125.6,"orders":1}],"sell":[{"quantity":1500,"price":126.8,"orders":2},{"quantity":1500,"price":127.2,"orders":1},{"quantity":500,"price":127.25,"orders":1},{"quantity":6500,"price":127.3,"orders":5},{"quantity":500,"price":127.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":126.35,"volume":172000,"average_price":125.91,"oi":2180000.0,"net_change":-10.85,"total_buy_quantity":59500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":45.7,"upper_circuit_limit":194.0,"last_trade_time":"1746525569979","oi_day_high":2251500.0,"oi_day_low":2180000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":39.5,"high":57.8,"low":39.35,"close":57.5},"depth":{"buy":[{"quantity":550,"price":56.85,"orders":1},{"quantity":550,"price":56.8,"orders":1},{"quantity":550,"price":56.75,"orders":1},{"quantity":550,"price":56.7,"orders":1},{"quantity":1100,"price":56.25,"orders":2}],"sell":[{"quantity":550,"price":57.7,"orders":1},{"quantity":550,"price":57.85,"orders":1},{"quantity":550,"price":57.9,"orders":1},{"quantity":550,"price":58.05,"orders":1},{"quantity":550,"price":58.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":57.5,"volume":51700,"average_price":47.54,"oi":227150.0,"net_change":20.6,"total_buy_quantity":73700.0,"total_sell_quantity":27500.0,"lower_circuit_limit":10.2,"upper_circuit_limit":63.6,"last_trade_time":"1746525556324","oi_day_high":232650.0,"oi_day_low":223850.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":123.6,"high":127.45,"low":90.8,"close":102.55},"depth":{"buy":[{"quantity":425,"price":96.7,"orders":1},{"quantity":425,"price":96.65,"orders":1},{"quantity":850,"price":96.55,"orders":2},{"quantity":425,"price":96.5,"orders":1},{"quantity":5950,"price":96.4,"orders":4}],"sell":[{"quantity":425,"price":103.65,"orders":1},{"quantity":425,"price":103.7,"orders":1},{"quantity":425,"price":109.55,"orders":1},{"quantity":2125,"price":109.6,"orders":1},{"quantity":425,"price":110.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":102.55,"volume":117300,"average_price":108.4,"oi":152575.0,"net_change":23.2,"total_buy_quantity":31025.0,"total_sell_quantity":25500.0,"lower_circuit_limit":20.95,"upper_circuit_limit":137.75,"last_trade_time":"1746525577753","oi_day_high":187850.0,"oi_day_low":152150.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":10.2,"high":10.2,"low":5.6,"close":5.65},"depth":{"buy":[{"quantity":15750,"price":5.55,"orders":6},{"quantity":18375,"price":5.5,"orders":6},{"quantity":36750,"price":5.45,"orders":5},{"quantity":18375,"price":5.4,"orders":2},{"quantity":23625,"price":5.35,"orders":3}],"sell":[{"quantity":10500,"price":5.7,"orders":3},{"quantity":10500,"price":5.75,"orders":3},{"quantity":15750,"price":5.8,"orders":4},{"quantity":21000,"price":5.85,"orders":5},{"quantity":2625,"price":5.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":5.65,"volume":6097875,"average_price":7.4,"oi":5307750.0,"net_change":-4.55,"total_buy_quantity":682500.0,"total_sell_quantity":1367625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1746525599093","oi_day_high":5328750.0,"oi_day_low":5079375.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":3.0,"high":3.0,"low":1.2,"close":1.6},"depth":{"buy":[{"quantity":185600,"price":1.55,"orders":10},{"quantity":162400,"price":1.5,"orders":5},{"quantity":191400,"price":1.45,"orders":6},{"quantity":232000,"price":1.4,"orders":9},{"quantity":168200,"price":1.35,"orders":6}],"sell":[{"quantity":208800,"price":1.6,"orders":1},{"quantity":116000,"price":1.65,"orders":9},{"quantity":52200,"price":1.7,"orders":6},{"quantity":58000,"price":1.75,"orders":5},{"quantity":46400,"price":1.8,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":1.6,"volume":4495000,"average_price":1.72,"oi":3793200.0,"net_change":-1.35,"total_buy_quantity":2244600.0,"total_sell_quantity":1745800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1746525597444","oi_day_high":4558800.0,"oi_day_low":3746800.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":11.2,"high":11.85,"low":5.75,"close":5.95},"depth":{"buy":[{"quantity":13500,"price":5.95,"orders":8},{"quantity":14850,"price":5.9,"orders":9},{"quantity":18900,"price":5.85,"orders":9},{"quantity":21600,"price":5.8,"orders":3},{"quantity":24300,"price":5.75,"orders":8}],"sell":[{"quantity":18900,"price":6.05,"orders":5},{"quantity":16200,"price":6.1,"orders":10},{"quantity":29700,"price":6.15,"orders":7},{"quantity":27000,"price":6.2,"orders":7},{"quantity":37800,"price":6.25,"orders":11}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":5.95,"volume":2331450,"average_price":8.17,"oi":1228500.0,"net_change":-5.7,"total_buy_quantity":540000.0,"total_sell_quantity":522450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1746525559937","oi_day_high":1262250.0,"oi_day_low":930150.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":18.4,"high":33.9,"low":18.4,"close":33.4},"depth":{"buy":[{"quantity":300,"price":33.5,"orders":2},{"quantity":600,"price":33.4,"orders":2},{"quantity":300,"price":33.1,"orders":1},{"quantity":150,"price":33.05,"orders":1},{"quantity":750,"price":32.9,"orders":1}],"sell":[{"quantity":150,"price":34.3,"orders":1},{"quantity":150,"price":34.35,"orders":1},{"quantity":150,"price":34.4,"orders":1},{"quantity":300,"price":34.45,"orders":1},{"quantity":150,"price":34.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":33.4,"volume":99750,"average_price":22.67,"oi":18600.0,"net_change":14.6,"total_buy_quantity":47550.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1746525555177","oi_day_high":23550.0,"oi_day_low":15600.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":40.0,"high":65.15,"low":38.45,"close":64.0},"depth":{"buy":[{"quantity":1000,"price":63.15,"orders":2},{"quantity":1000,"price":63.1,"orders":2},{"quantity":1000,"price":63.05,"orders":1},{"quantity":500,"price":62.75,"orders":1},{"quantity":500,"price":62.7,"orders":1}],"sell":[{"quantity":500,"price":64.65,"orders":1},{"quantity":500,"price":65.75,"orders":1},{"quantity":500,"price":65.8,"orders":1},{"quantity":500,"price":68.0,"orders":1},{"quantity":3500,"price":68.05,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":64.0,"volume":646500,"average_price":53.34,"oi":358500.0,"net_change":21.5,"total_buy_quantity":43000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":13.55,"upper_circuit_limit":71.45,"last_trade_time":"1746525599446","oi_day_high":376000.0,"oi_day_low":312500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":31.2,"high":31.2,"low":19.5,"close":20.8},"depth":{"buy":[{"quantity":300,"price":20.5,"orders":1},{"quantity":600,"price":20.45,"orders":1},{"quantity":600,"price":20.25,"orders":2},{"quantity":1800,"price":19.85,"orders":2},{"quantity":1500,"price":19.8,"orders":1}],"sell":[{"quantity":300,"price":20.8,"orders":1},{"quantity":300,"price":20.85,"orders":1},{"quantity":600,"price":21.2,"orders":2},{"quantity":300,"price":21.25,"orders":1},{"quantity":300,"price":21.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":20.8,"volume":204300,"average_price":23.79,"oi":122100.0,"net_change":-11.05,"total_buy_quantity":66300.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.1,"last_trade_time":"1746525575153","oi_day_high":139500.0,"oi_day_low":122100.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":11.95,"high":11.95,"low":7.75,"close":8.5},"depth":{"buy":[{"quantity":3600,"price":8.45,"orders":4},{"quantity":1600,"price":8.4,"orders":4},{"quantity":5200,"price":8.35,"orders":8},{"quantity":4400,"price":8.3,"orders":7},{"quantity":2400,"price":8.25,"orders":5}],"sell":[{"quantity":400,"price":8.6,"orders":1},{"quantity":1600,"price":8.65,"orders":4},{"quantity":1600,"price":8.7,"orders":4},{"quantity":800,"price":8.75,"orders":2},{"quantity":1600,"price":8.8,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":8.5,"volume":553600,"average_price":8.73,"oi":573600.0,"net_change":-2.4,"total_buy_quantity":344000.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1746525593494","oi_day_high":592800.0,"oi_day_low":549200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.1,"high":10.0,"low":9.1,"close":9.65},"depth":{"buy":[{"quantity":2925,"price":8.85,"orders":1},{"quantity":2925,"price":8.8,"orders":1},{"quantity":29250,"price":8.5,"orders":1},{"quantity":20475,"price":8.45,"orders":2},{"quantity":29250,"price":8.4,"orders":1}],"sell":[{"quantity":2925,"price":9.3,"orders":1},{"quantity":5850,"price":9.35,"orders":1},{"quantity":5850,"price":9.55,"orders":1},{"quantity":2925,"price":9.6,"orders":1},{"quantity":11700,"price":9.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":9.65,"volume":23400,"average_price":9.46,"oi":292500.0,"net_change":-1.75,"total_buy_quantity":248625.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1746522717982","oi_day_high":292500.0,"oi_day_low":289575.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":63.6,"high":77.0,"low":48.0,"close":63.5},"depth":{"buy":[{"quantity":150,"price":64.0,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":150,"price":63.0,"orders":1},{"quantity":1050,"price":61.6,"orders":2},{"quantity":300,"price":51.35,"orders":1}],"sell":[{"quantity":300,"price":65.95,"orders":1},{"quantity":150,"price":66.0,"orders":1},{"quantity":300,"price":71.95,"orders":1},{"quantity":300,"price":72.0,"orders":2},{"quantity":300,"price":81.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":63.5,"volume":229050,"average_price":64.01,"oi":89550.0,"net_change":-0.15,"total_buy_quantity":40800.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.25,"last_trade_time":"1746525588524","oi_day_high":89550.0,"oi_day_low":57450.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":4.55,"high":4.65,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":39825,"price":2.1,"orders":5},{"quantity":70800,"price":2.05,"orders":5},{"quantity":75225,"price":2.0,"orders":7},{"quantity":115050,"price":1.95,"orders":7},{"quantity":26550,"price":1.9,"orders":5}],"sell":[{"quantity":22125,"price":2.15,"orders":4},{"quantity":30975,"price":2.2,"orders":5},{"quantity":92925,"price":2.25,"orders":9},{"quantity":30975,"price":2.3,"orders":4},{"quantity":30975,"price":2.35,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":2.1,"volume":942525,"average_price":2.9,"oi":854025.0,"net_change":-2.75,"total_buy_quantity":1150500.0,"total_sell_quantity":1017750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1746525593699","oi_day_high":867300.0,"oi_day_low":654900.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.55,"high":6.7,"low":4.45,"close":5.85},"depth":{"buy":[{"quantity":44000,"price":5.75,"orders":8},{"quantity":33000,"price":5.7,"orders":5},{"quantity":16500,"price":5.65,"orders":3},{"quantity":82500,"price":5.6,"orders":6},{"quantity":22000,"price":5.55,"orders":2}],"sell":[{"quantity":27500,"price":5.85,"orders":5},{"quantity":66000,"price":5.9,"orders":7},{"quantity":66000,"price":5.95,"orders":7},{"quantity":49500,"price":6.0,"orders":4},{"quantity":77000,"price":6.05,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.85,"volume":19387500,"average_price":5.69,"oi":7430500.0,"net_change":1.15,"total_buy_quantity":1045000.0,"total_sell_quantity":973500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1746525510006","oi_day_high":8266500.0,"oi_day_low":6506500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":11.5,"high":11.75,"low":4.75,"close":4.9},"depth":{"buy":[{"quantity":1775,"price":4.9,"orders":1},{"quantity":8875,"price":4.85,"orders":4},{"quantity":3550,"price":4.8,"orders":2},{"quantity":12425,"price":4.75,"orders":4},{"quantity":19525,"price":4.7,"orders":3}],"sell":[{"quantity":7100,"price":5.0,"orders":4},{"quantity":7100,"price":5.05,"orders":3},{"quantity":3550,"price":5.1,"orders":2},{"quantity":5325,"price":5.15,"orders":3},{"quantity":21300,"price":5.2,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":4.9,"volume":1659625,"average_price":6.89,"oi":1563775.0,"net_change":-6.55,"total_buy_quantity":468600.0,"total_sell_quantity":466825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1746525580868","oi_day_high":1563775.0,"oi_day_low":1359650.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":35.5,"high":46.5,"low":31.3,"close":43.45},"depth":{"buy":[{"quantity":400,"price":44.6,"orders":1},{"quantity":800,"price":44.55,"orders":1},{"quantity":800,"price":44.05,"orders":1},{"quantity":400,"price":43.3,"orders":1},{"quantity":2000,"price":42.75,"orders":1}],"sell":[{"quantity":800,"price":45.95,"orders":2},{"quantity":800,"price":46.5,"orders":2},{"quantity":400,"price":46.75,"orders":1},{"quantity":800,"price":47.15,"orders":2},{"quantity":400,"price":47.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":43.45,"volume":92800,"average_price":39.12,"oi":102800.0,"net_change":8.1,"total_buy_quantity":60800.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.6,"last_trade_time":"1746525375424","oi_day_high":109600.0,"oi_day_low":92400.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":69.95,"high":72.1,"low":58.3,"close":67.15},"depth":{"buy":[{"quantity":275,"price":64.25,"orders":1},{"quantity":275,"price":64.2,"orders":1},{"quantity":275,"price":64.15,"orders":1},{"quantity":1375,"price":62.6,"orders":1},{"quantity":1375,"price":62.25,"orders":1}],"sell":[{"quantity":275,"price":69.8,"orders":1},{"quantity":550,"price":69.85,"orders":2},{"quantity":275,"price":69.9,"orders":1},{"quantity":275,"price":70.2,"orders":1},{"quantity":1375,"price":71.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":67.15,"volume":25575,"average_price":65.18,"oi":18975.0,"net_change":-5.7,"total_buy_quantity":17875.0,"total_sell_quantity":21175.0,"lower_circuit_limit":15.7,"upper_circuit_limit":130.0,"last_trade_time":"1746524872361","oi_day_high":20350.0,"oi_day_low":18150.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":36.7,"high":37.0,"low":17.75,"close":18.2},"depth":{"buy":[{"quantity":300,"price":17.9,"orders":1},{"quantity":1500,"price":17.85,"orders":2},{"quantity":300,"price":17.8,"orders":1},{"quantity":300,"price":17.75,"orders":1},{"quantity":900,"price":17.45,"orders":2}],"sell":[{"quantity":300,"price":18.35,"orders":1},{"quantity":300,"price":18.4,"orders":1},{"quantity":300,"price":19.35,"orders":1},{"quantity":3000,"price":19.4,"orders":2},{"quantity":300,"price":19.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":18.2,"volume":60300,"average_price":25.15,"oi":69600.0,"net_change":-16.75,"total_buy_quantity":84000.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1746525585897","oi_day_high":69600.0,"oi_day_low":63600.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":227.15,"high":239.1,"low":119.9,"close":130.0},"depth":{"buy":[{"quantity":150,"price":127.45,"orders":1},{"quantity":150,"price":127.4,"orders":1},{"quantity":150,"price":127.3,"orders":1},{"quantity":300,"price":127.25,"orders":1},{"quantity":300,"price":126.95,"orders":1}],"sell":[{"quantity":150,"price":129.3,"orders":1},{"quantity":150,"price":129.35,"orders":1},{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":130.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":130.0,"volume":252750,"average_price":164.31,"oi":130950.0,"net_change":-92.25,"total_buy_quantity":27600.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":392.75,"last_trade_time":"1746525515340","oi_day_high":143400.0,"oi_day_low":121800.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":10.8,"high":17.25,"low":9.5,"close":9.85},"depth":{"buy":[{"quantity":2000,"price":9.65,"orders":2},{"quantity":2000,"price":9.6,"orders":2},{"quantity":4000,"price":9.55,"orders":3},{"quantity":2000,"price":9.5,"orders":2},{"quantity":3000,"price":9.45,"orders":2}],"sell":[{"quantity":2000,"price":9.85,"orders":2},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":10.05,"orders":1},{"quantity":2000,"price":10.1,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":9.85,"volume":410000,"average_price":13.57,"oi":576000.0,"net_change":-6.6,"total_buy_quantity":222000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1746525577569","oi_day_high":590000.0,"oi_day_low":566000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":15.9,"high":17.1,"low":11.15,"close":11.3},"depth":{"buy":[{"quantity":3750,"price":11.2,"orders":6},{"quantity":3750,"price":11.15,"orders":4},{"quantity":3125,"price":11.1,"orders":4},{"quantity":1875,"price":11.05,"orders":2},{"quantity":5625,"price":11.0,"orders":4}],"sell":[{"quantity":1250,"price":11.35,"orders":2},{"quantity":3750,"price":11.4,"orders":4},{"quantity":3125,"price":11.45,"orders":4},{"quantity":3125,"price":11.5,"orders":4},{"quantity":3125,"price":11.55,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":11.3,"volume":1036250,"average_price":13.85,"oi":713125.0,"net_change":-4.7,"total_buy_quantity":378750.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1746525575781","oi_day_high":758125.0,"oi_day_low":710000.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":8.9,"high":11.0,"low":8.0,"close":10.4},"depth":{"buy":[{"quantity":1525,"price":10.3,"orders":1},{"quantity":1525,"price":10.1,"orders":1},{"quantity":1525,"price":10.05,"orders":1},{"quantity":1525,"price":9.9,"orders":1},{"quantity":6100,"price":9.85,"orders":1}],"sell":[{"quantity":39650,"price":10.45,"orders":2},{"quantity":1525,"price":10.5,"orders":1},{"quantity":6100,"price":10.55,"orders":3},{"quantity":3050,"price":10.6,"orders":2},{"quantity":1525,"price":10.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":10.4,"volume":847900,"average_price":9.98,"oi":1137650.0,"net_change":1.1,"total_buy_quantity":263825.0,"total_sell_quantity":411750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1746525585029","oi_day_high":1137650.0,"oi_day_low":998875.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":6.15,"high":6.4,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":2450,"price":3.0,"orders":2},{"quantity":4900,"price":2.95,"orders":3},{"quantity":11025,"price":2.9,"orders":4},{"quantity":13475,"price":2.85,"orders":5},{"quantity":13475,"price":2.8,"orders":6}],"sell":[{"quantity":8575,"price":3.1,"orders":3},{"quantity":6125,"price":3.15,"orders":4},{"quantity":4900,"price":3.2,"orders":3},{"quantity":4900,"price":3.25,"orders":3},{"quantity":2450,"price":3.3,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":3.0,"volume":398125,"average_price":4.1,"oi":423850.0,"net_change":-3.25,"total_buy_quantity":279300.0,"total_sell_quantity":305025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1746525468673","oi_day_high":445900.0,"oi_day_low":414050.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":101.5,"high":104.1,"low":100.55,"close":100.55},"depth":{"buy":[{"quantity":625,"price":128.95,"orders":1},{"quantity":625,"price":128.9,"orders":1},{"quantity":625,"price":128.85,"orders":1},{"quantity":625,"price":128.8,"orders":1},{"quantity":625,"price":128.55,"orders":1}],"sell":[{"quantity":625,"price":133.0,"orders":1},{"quantity":625,"price":133.05,"orders":1},{"quantity":3125,"price":133.1,"orders":2},{"quantity":2500,"price":133.15,"orders":1},{"quantity":6250,"price":133.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":100.55,"volume":6250,"average_price":101.55,"oi":28750.0,"net_change":19.0,"total_buy_quantity":52500.0,"total_sell_quantity":49375.0,"lower_circuit_limit":49.75,"upper_circuit_limit":151.95,"last_trade_time":"1746504246720","oi_day_high":28750.0,"oi_day_low":26875.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":6.95,"high":6.95,"low":4.75,"close":5.4},"depth":{"buy":[{"quantity":2700,"price":5.3,"orders":3},{"quantity":4500,"price":5.25,"orders":4},{"quantity":1800,"price":5.2,"orders":2},{"quantity":2700,"price":5.15,"orders":2},{"quantity":1800,"price":5.1,"orders":2}],"sell":[{"quantity":2700,"price":5.45,"orders":3},{"quantity":900,"price":5.5,"orders":1},{"quantity":5400,"price":5.55,"orders":5},{"quantity":2700,"price":5.6,"orders":3},{"quantity":3600,"price":5.65,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":5.4,"volume":380700,"average_price":5.52,"oi":497700.0,"net_change":-1.5,"total_buy_quantity":183600.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1746525575990","oi_day_high":504900.0,"oi_day_low":477900.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":6.95,"high":8.45,"low":6.3,"close":6.8},"depth":{"buy":[{"quantity":675,"price":6.7,"orders":1},{"quantity":3375,"price":6.65,"orders":4},{"quantity":675,"price":6.6,"orders":1},{"quantity":2025,"price":6.55,"orders":3},{"quantity":2025,"price":6.5,"orders":3}],"sell":[{"quantity":1350,"price":6.8,"orders":2},{"quantity":2025,"price":6.85,"orders":3},{"quantity":2025,"price":6.9,"orders":3},{"quantity":2025,"price":6.95,"orders":3},{"quantity":4725,"price":7.0,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":6.8,"volume":261900,"average_price":7.22,"oi":670275.0,"net_change":0.45,"total_buy_quantity":442125.0,"total_sell_quantity":141075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1746525481919","oi_day_high":678375.0,"oi_day_low":665550.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":41.7,"high":43.3,"low":31.85,"close":32.05},"depth":{"buy":[{"quantity":600,"price":32.15,"orders":2},{"quantity":900,"price":32.1,"orders":1},{"quantity":2400,"price":32.05,"orders":3},{"quantity":1800,"price":32.0,"orders":4},{"quantity":300,"price":31.95,"orders":1}],"sell":[{"quantity":900,"price":32.8,"orders":1},{"quantity":300,"price":32.85,"orders":1},{"quantity":900,"price":32.9,"orders":1},{"quantity":1500,"price":32.95,"orders":2},{"quantity":300,"price":33.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":32.05,"volume":214200,"average_price":35.57,"oi":353100.0,"net_change":-8.65,"total_buy_quantity":108000.0,"total_sell_quantity":44400.0,"lower_circuit_limit":4.25,"upper_circuit_limit":77.15,"last_trade_time":"1746525593734","oi_day_high":356700.0,"oi_day_low":347100.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":22.55,"high":27.2,"low":20.15,"close":26.05},"depth":{"buy":[{"quantity":4065,"price":25.95,"orders":2},{"quantity":4065,"price":25.75,"orders":2},{"quantity":6775,"price":25.35,"orders":1},{"quantity":5420,"price":25.3,"orders":2},{"quantity":4065,"price":24.75,"orders":1}],"sell":[{"quantity":4065,"price":26.2,"orders":2},{"quantity":4065,"price":26.6,"orders":2},{"quantity":5420,"price":26.8,"orders":2},{"quantity":6775,"price":26.85,"orders":1},{"quantity":4065,"price":27.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":26.05,"volume":982375,"average_price":23.62,"oi":433600.0,"net_change":4.15,"total_buy_quantity":191055.0,"total_sell_quantity":218155.0,"lower_circuit_limit":1.9,"upper_circuit_limit":41.9,"last_trade_time":"1746525599079","oi_day_high":439020.0,"oi_day_low":361785.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":2.7,"high":3.1,"low":0.85,"close":2.5},"depth":{"buy":[{"quantity":3000,"price":2.05,"orders":1},{"quantity":3000,"price":2.0,"orders":1},{"quantity":15000,"price":1.7,"orders":1},{"quantity":30000,"price":1.5,"orders":1},{"quantity":6000,"price":1.25,"orders":1}],"sell":[{"quantity":3000,"price":2.7,"orders":1},{"quantity":24000,"price":2.95,"orders":3},{"quantity":18000,"price":3.1,"orders":3},{"quantity":6000,"price":3.15,"orders":2},{"quantity":30000,"price":3.2,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.5,"volume":480000,"average_price":2.11,"oi":1.0467E7,"net_change":-0.25,"total_buy_quantity":156000.0,"total_sell_quantity":696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1746525543746","oi_day_high":1.0914E7,"oi_day_low":1.0467E7},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":3.3,"high":5.7,"low":3.25,"close":5.7},"depth":{"buy":[{"quantity":14200,"price":5.6,"orders":4},{"quantity":21300,"price":5.55,"orders":5},{"quantity":14200,"price":5.5,"orders":4},{"quantity":17750,"price":5.45,"orders":4},{"quantity":31950,"price":5.4,"orders":5}],"sell":[{"quantity":7100,"price":5.7,"orders":2},{"quantity":35500,"price":5.75,"orders":6},{"quantity":60350,"price":5.8,"orders":6},{"quantity":17750,"price":5.85,"orders":4},{"quantity":28400,"price":5.9,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":5.7,"volume":2115800,"average_price":4.36,"oi":1995100.0,"net_change":1.95,"total_buy_quantity":1207000.0,"total_sell_quantity":617700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1746525578997","oi_day_high":2048350.0,"oi_day_low":1913450.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":18.5,"high":22.65,"low":14.2,"close":17.4},"depth":{"buy":[{"quantity":1800,"price":17.35,"orders":1},{"quantity":1800,"price":17.3,"orders":1},{"quantity":5400,"price":17.25,"orders":2},{"quantity":3600,"price":17.2,"orders":2},{"quantity":1800,"price":17.15,"orders":1}],"sell":[{"quantity":1800,"price":17.55,"orders":1},{"quantity":1800,"price":17.6,"orders":1},{"quantity":3600,"price":17.65,"orders":2},{"quantity":1800,"price":17.7,"orders":1},{"quantity":5400,"price":17.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":17.4,"volume":788400,"average_price":17.22,"oi":1017000.0,"net_change":-1.8,"total_buy_quantity":264600.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1746525514568","oi_day_high":1130400.0,"oi_day_low":1017000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":27.0,"high":42.3,"low":27.0,"close":42.25},"depth":{"buy":[{"quantity":3000,"price":42.05,"orders":2},{"quantity":1000,"price":42.0,"orders":1},{"quantity":1000,"price":41.95,"orders":1},{"quantity":2000,"price":41.9,"orders":2},{"quantity":2000,"price":41.85,"orders":1}],"sell":[{"quantity":1000,"price":42.35,"orders":1},{"quantity":1000,"price":42.4,"orders":1},{"quantity":2000,"price":42.6,"orders":2},{"quantity":4000,"price":42.7,"orders":1},{"quantity":4000,"price":42.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":42.25,"volume":171000,"average_price":35.86,"oi":972000.0,"net_change":14.75,"total_buy_quantity":140000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":6.85,"upper_circuit_limit":66.8,"last_trade_time":"1746525555765","oi_day_high":1033000.0,"oi_day_low":972000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":4.15,"high":4.75,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":22400,"price":1.9,"orders":4},{"quantity":39200,"price":1.85,"orders":6},{"quantity":58800,"price":1.8,"orders":9},{"quantity":64400,"price":1.75,"orders":8},{"quantity":19600,"price":1.7,"orders":3}],"sell":[{"quantity":14000,"price":1.95,"orders":3},{"quantity":64400,"price":2.0,"orders":14},{"quantity":33600,"price":2.05,"orders":7},{"quantity":36400,"price":2.1,"orders":7},{"quantity":56000,"price":2.15,"orders":9}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":1.95,"volume":5779200,"average_price":2.62,"oi":6795600.0,"net_change":-2.4,"total_buy_quantity":708400.0,"total_sell_quantity":1946000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1746525596245","oi_day_high":7053200.0,"oi_day_low":6739600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":6.8,"high":6.8,"low":3.4,"close":3.55},"depth":{"buy":[{"quantity":17850,"price":3.5,"orders":12},{"quantity":18900,"price":3.45,"orders":6},{"quantity":42000,"price":3.4,"orders":14},{"quantity":12600,"price":3.35,"orders":5},{"quantity":12600,"price":3.3,"orders":7}],"sell":[{"quantity":16800,"price":3.6,"orders":11},{"quantity":14700,"price":3.65,"orders":7},{"quantity":14700,"price":3.7,"orders":7},{"quantity":18900,"price":3.75,"orders":6},{"quantity":19950,"price":3.8,"orders":7}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":3.55,"volume":5015850,"average_price":4.3,"oi":5487300.0,"net_change":-2.6,"total_buy_quantity":474600.0,"total_sell_quantity":914550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1746525582969","oi_day_high":5487300.0,"oi_day_low":5031600.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":4.7,"high":4.8,"low":3.15,"close":3.6},"depth":{"buy":[{"quantity":60500,"price":3.6,"orders":10},{"quantity":231000,"price":3.55,"orders":16},{"quantity":170500,"price":3.5,"orders":10},{"quantity":209000,"price":3.45,"orders":15},{"quantity":181500,"price":3.4,"orders":18}],"sell":[{"quantity":99000,"price":3.65,"orders":10},{"quantity":236500,"price":3.7,"orders":15},{"quantity":132000,"price":3.75,"orders":10},{"quantity":121000,"price":3.8,"orders":8},{"quantity":121000,"price":3.85,"orders":7}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":3.6,"volume":17512000,"average_price":3.83,"oi":7942000.0,"net_change":-0.9,"total_buy_quantity":2178000.0,"total_sell_quantity":2057000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1746525595977","oi_day_high":8035500.0,"oi_day_low":6803500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":28.05,"high":30.5,"low":21.55,"close":28.7},"depth":{"buy":[{"quantity":912,"price":28.45,"orders":2},{"quantity":456,"price":28.4,"orders":1},{"quantity":456,"price":28.35,"orders":1},{"quantity":456,"price":28.3,"orders":1},{"quantity":456,"price":28.25,"orders":1}],"sell":[{"quantity":456,"price":28.95,"orders":1},{"quantity":456,"price":29.05,"orders":1},{"quantity":912,"price":29.15,"orders":2},{"quantity":456,"price":29.25,"orders":1},{"quantity":456,"price":29.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":28.7,"volume":435024,"average_price":26.04,"oi":188784.0,"net_change":1.95,"total_buy_quantity":75240.0,"total_sell_quantity":78888.0,"lower_circuit_limit":2.1,"upper_circuit_limit":51.4,"last_trade_time":"1746525572113","oi_day_high":197448.0,"oi_day_low":181944.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":50.35,"high":90.0,"low":23.05,"close":23.05},"depth":{"buy":[{"quantity":125,"price":24.55,"orders":1},{"quantity":125,"price":23.6,"orders":1},{"quantity":125,"price":23.35,"orders":1},{"quantity":375,"price":23.05,"orders":3},{"quantity":1250,"price":22.95,"orders":2}],"sell":[{"quantity":125,"price":25.7,"orders":1},{"quantity":125,"price":25.75,"orders":1},{"quantity":625,"price":27.25,"orders":1},{"quantity":625,"price":27.35,"orders":1},{"quantity":2500,"price":29.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":23.05,"volume":31125,"average_price":39.38,"oi":14875.0,"net_change":-48.25,"total_buy_quantity":82875.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.85,"last_trade_time":"1746525169207","oi_day_high":15000.0,"oi_day_low":12250.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":62.7,"high":102.0,"low":55.0,"close":99.2},"depth":{"buy":[{"quantity":300,"price":98.15,"orders":2},{"quantity":300,"price":97.95,"orders":2},{"quantity":300,"price":97.85,"orders":1},{"quantity":150,"price":97.65,"orders":1},{"quantity":300,"price":97.6,"orders":2}],"sell":[{"quantity":150,"price":99.75,"orders":1},{"quantity":150,"price":99.8,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":150,"price":100.95,"orders":1},{"quantity":150,"price":101.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":99.2,"volume":460650,"average_price":75.22,"oi":198600.0,"net_change":29.4,"total_buy_quantity":43050.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.95,"last_trade_time":"1746525599206","oi_day_high":222000.0,"oi_day_low":198600.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":83.55,"high":136.8,"low":74.35,"close":134.55},"depth":{"buy":[{"quantity":900,"price":132.25,"orders":3},{"quantity":600,"price":131.5,"orders":2},{"quantity":300,"price":130.6,"orders":1},{"quantity":300,"price":129.65,"orders":1},{"quantity":300,"price":121.25,"orders":1}],"sell":[{"quantity":300,"price":134.0,"orders":1},{"quantity":300,"price":134.05,"orders":1},{"quantity":300,"price":134.15,"orders":1},{"quantity":300,"price":134.65,"orders":1},{"quantity":300,"price":135.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":134.55,"volume":523800,"average_price":99.14,"oi":199800.0,"net_change":54.8,"total_buy_quantity":49500.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.0,"last_trade_time":"1746525599402","oi_day_high":230700.0,"oi_day_low":199800.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":9.95,"high":9.95,"low":5.35,"close":5.45},"depth":{"buy":[{"quantity":2600,"price":5.45,"orders":2},{"quantity":15600,"price":5.4,"orders":11},{"quantity":11700,"price":5.35,"orders":6},{"quantity":13000,"price":5.3,"orders":6},{"quantity":15600,"price":5.25,"orders":3}],"sell":[{"quantity":6500,"price":5.5,"orders":4},{"quantity":23400,"price":5.55,"orders":9},{"quantity":22100,"price":5.6,"orders":8},{"quantity":16900,"price":5.65,"orders":6},{"quantity":22100,"price":5.7,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":5.45,"volume":2468700,"average_price":7.18,"oi":2494700.0,"net_change":-4.6,"total_buy_quantity":418600.0,"total_sell_quantity":426400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746525595757","oi_day_high":2523300.0,"oi_day_low":2258100.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":54.9,"high":55.75,"low":37.95,"close":43.05},"depth":{"buy":[{"quantity":500,"price":43.0,"orders":1},{"quantity":500,"price":42.7,"orders":1},{"quantity":500,"price":42.65,"orders":1},{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.05,"orders":1}],"sell":[{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.45,"orders":1},{"quantity":1500,"price":43.55,"orders":2},{"quantity":500,"price":43.7,"orders":1},{"quantity":1000,"price":43.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":43.05,"volume":670500,"average_price":42.87,"oi":413500.0,"net_change":-11.85,"total_buy_quantity":47000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":6.95,"upper_circuit_limit":102.85,"last_trade_time":"1746525583730","oi_day_high":506500.0,"oi_day_low":411000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":35.9,"high":43.95,"low":35.3,"close":43.9},"depth":{"buy":[{"quantity":1000,"price":44.45,"orders":1},{"quantity":1000,"price":44.4,"orders":1},{"quantity":1000,"price":43.65,"orders":1},{"quantity":1000,"price":43.25,"orders":1},{"quantity":4000,"price":42.55,"orders":1}],"sell":[{"quantity":1000,"price":46.5,"orders":1},{"quantity":1000,"price":47.6,"orders":1},{"quantity":7000,"price":48.05,"orders":2},{"quantity":1000,"price":48.3,"orders":1},{"quantity":4000,"price":48.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":43.9,"volume":15000,"average_price":37.48,"oi":116000.0,"net_change":7.15,"total_buy_quantity":96000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":12.65,"upper_circuit_limit":60.85,"last_trade_time":"1746523296068","oi_day_high":117000.0,"oi_day_low":113000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":24.5,"high":24.95,"low":17.75,"close":18.4},"depth":{"buy":[{"quantity":7200,"price":18.4,"orders":2},{"quantity":1800,"price":18.3,"orders":1},{"quantity":3600,"price":18.25,"orders":1},{"quantity":1800,"price":18.15,"orders":1},{"quantity":1800,"price":18.1,"orders":1}],"sell":[{"quantity":3600,"price":18.55,"orders":2},{"quantity":1800,"price":18.6,"orders":1},{"quantity":3600,"price":18.65,"orders":2},{"quantity":1800,"price":18.7,"orders":1},{"quantity":5400,"price":18.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":18.4,"volume":394200,"average_price":20.7,"oi":1096200.0,"net_change":-7.65,"total_buy_quantity":203400.0,"total_sell_quantity":279000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.05,"last_trade_time":"1746525580686","oi_day_high":1135800.0,"oi_day_low":1087200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":82.0,"high":82.9,"low":73.8,"close":79.35},"depth":{"buy":[{"quantity":600,"price":77.75,"orders":1},{"quantity":600,"price":77.7,"orders":1},{"quantity":600,"price":77.5,"orders":1},{"quantity":600,"price":77.3,"orders":1},{"quantity":600,"price":77.2,"orders":1}],"sell":[{"quantity":600,"price":79.0,"orders":1},{"quantity":600,"price":79.7,"orders":1},{"quantity":600,"price":82.4,"orders":1},{"quantity":2400,"price":82.45,"orders":1},{"quantity":2400,"price":82.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":79.35,"volume":46200,"average_price":78.31,"oi":213600.0,"net_change":-1.85,"total_buy_quantity":73800.0,"total_sell_quantity":63600.0,"lower_circuit_limit":26.9,"upper_circuit_limit":135.5,"last_trade_time":"1746525585006","oi_day_high":214200.0,"oi_day_low":208800.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":56.0,"high":61.9,"low":32.35,"close":33.5},"depth":{"buy":[{"quantity":775,"price":32.4,"orders":1},{"quantity":775,"price":32.35,"orders":1},{"quantity":2325,"price":32.05,"orders":2},{"quantity":775,"price":31.7,"orders":1},{"quantity":775,"price":31.6,"orders":1}],"sell":[{"quantity":775,"price":33.05,"orders":1},{"quantity":775,"price":33.1,"orders":1},{"quantity":1550,"price":33.15,"orders":2},{"quantity":775,"price":33.45,"orders":1},{"quantity":775,"price":33.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":33.5,"volume":117025,"average_price":43.46,"oi":93775.0,"net_change":-22.65,"total_buy_quantity":67425.0,"total_sell_quantity":96100.0,"lower_circuit_limit":10.85,"upper_circuit_limit":101.45,"last_trade_time":"1746525496528","oi_day_high":112375.0,"oi_day_low":89900.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":63.5,"high":68.65,"low":54.7,"close":62.05},"depth":{"buy":[{"quantity":350,"price":62.7,"orders":1},{"quantity":350,"price":62.65,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":350,"price":62.05,"orders":1},{"quantity":350,"price":61.85,"orders":1}],"sell":[{"quantity":700,"price":63.7,"orders":2},{"quantity":350,"price":64.0,"orders":1},{"quantity":350,"price":64.2,"orders":1},{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":62.05,"volume":57750,"average_price":60.26,"oi":56000.0,"net_change":-1.35,"total_buy_quantity":49700.0,"total_sell_quantity":56000.0,"lower_circuit_limit":16.85,"upper_circuit_limit":109.95,"last_trade_time":"1746525515098","oi_day_high":66850.0,"oi_day_low":56000.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":107.2,"high":124.25,"low":88.1,"close":89.0},"depth":{"buy":[{"quantity":100,"price":87.35,"orders":1},{"quantity":100,"price":87.05,"orders":1},{"quantity":100,"price":87.0,"orders":1},{"quantity":100,"price":86.25,"orders":1},{"quantity":200,"price":81.25,"orders":1}],"sell":[{"quantity":100,"price":89.7,"orders":1},{"quantity":100,"price":89.75,"orders":1},{"quantity":200,"price":89.95,"orders":1},{"quantity":100,"price":95.95,"orders":1},{"quantity":100,"price":96.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":89.0,"volume":17400,"average_price":102.98,"oi":38800.0,"net_change":-30.75,"total_buy_quantity":17700.0,"total_sell_quantity":9300.0,"lower_circuit_limit":17.05,"upper_circuit_limit":222.45,"last_trade_time":"1746525584775","oi_day_high":39200.0,"oi_day_low":37400.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":4.6,"high":5.45,"low":4.45,"close":5.5},"depth":{"buy":[{"quantity":8500,"price":5.35,"orders":7},{"quantity":12500,"price":5.3,"orders":12},{"quantity":15000,"price":5.25,"orders":10},{"quantity":16500,"price":5.2,"orders":15},{"quantity":12500,"price":5.15,"orders":12}],"sell":[{"quantity":5000,"price":5.45,"orders":7},{"quantity":13500,"price":5.5,"orders":15},{"quantity":14500,"price":5.55,"orders":8},{"quantity":10000,"price":5.6,"orders":10},{"quantity":7500,"price":5.65,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":5.5,"volume":4988500,"average_price":5.04,"oi":7729000.0,"net_change":0.9,"total_buy_quantity":665500.0,"total_sell_quantity":443500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1746525599123","oi_day_high":7890000.0,"oi_day_low":7142500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":22.4,"high":22.4,"low":9.0,"close":10.15},"depth":{"buy":[{"quantity":650,"price":9.85,"orders":1},{"quantity":1950,"price":9.8,"orders":3},{"quantity":650,"price":9.75,"orders":1},{"quantity":650,"price":9.6,"orders":1},{"quantity":6500,"price":9.5,"orders":2}],"sell":[{"quantity":650,"price":10.15,"orders":1},{"quantity":650,"price":10.2,"orders":1},{"quantity":650,"price":10.3,"orders":1},{"quantity":650,"price":10.4,"orders":1},{"quantity":650,"price":10.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":10.15,"volume":698750,"average_price":13.61,"oi":265850.0,"net_change":-13.05,"total_buy_quantity":363350.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.65,"last_trade_time":"1746525597891","oi_day_high":282100.0,"oi_day_low":210600.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":13.1,"high":13.5,"low":10.8,"close":11.05},"depth":{"buy":[{"quantity":1600,"price":11.05,"orders":1},{"quantity":4800,"price":11.0,"orders":2},{"quantity":12800,"price":10.95,"orders":8},{"quantity":8000,"price":10.9,"orders":4},{"quantity":12800,"price":10.85,"orders":4}],"sell":[{"quantity":3200,"price":11.1,"orders":2},{"quantity":4800,"price":11.15,"orders":3},{"quantity":9600,"price":11.2,"orders":5},{"quantity":11200,"price":11.25,"orders":7},{"quantity":8000,"price":11.3,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":11.05,"volume":5033600,"average_price":11.98,"oi":3676800.0,"net_change":-1.55,"total_buy_quantity":336000.0,"total_sell_quantity":665600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1746525592196","oi_day_high":3932800.0,"oi_day_low":3676800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":669.2,"high":780.0,"low":360.0,"close":360.9},"depth":{"buy":[{"quantity":150,"price":357.8,"orders":2},{"quantity":150,"price":357.75,"orders":2},{"quantity":150,"price":357.55,"orders":1},{"quantity":150,"price":356.05,"orders":1},{"quantity":75,"price":356.0,"orders":1}],"sell":[{"quantity":75,"price":361.0,"orders":1},{"quantity":75,"price":361.05,"orders":1},{"quantity":150,"price":361.45,"orders":1},{"quantity":75,"price":361.5,"orders":1},{"quantity":75,"price":361.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":360.9,"volume":49875,"average_price":490.84,"oi":51225.0,"net_change":-108.35,"total_buy_quantity":8250.0,"total_sell_quantity":10950.0,"lower_circuit_limit":132.45,"upper_circuit_limit":1299.9,"last_trade_time":"1746525570138","oi_day_high":61650.0,"oi_day_low":51075.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":6.0,"high":6.3,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":6000,"price":3.35,"orders":3},{"quantity":18000,"price":3.3,"orders":6},{"quantity":16000,"price":3.25,"orders":5},{"quantity":44000,"price":3.2,"orders":8},{"quantity":4000,"price":3.15,"orders":2}],"sell":[{"quantity":4000,"price":3.45,"orders":2},{"quantity":8000,"price":3.5,"orders":4},{"quantity":12000,"price":3.55,"orders":5},{"quantity":26000,"price":3.6,"orders":5},{"quantity":8000,"price":3.65,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":3.4,"volume":1216000,"average_price":4.58,"oi":1630000.0,"net_change":-2.45,"total_buy_quantity":504000.0,"total_sell_quantity":544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1746525572565","oi_day_high":1636000.0,"oi_day_low":1500000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":120.2,"high":141.05,"low":120.2,"close":141.05},"depth":{"buy":[{"quantity":1875,"price":149.15,"orders":2},{"quantity":3750,"price":143.15,"orders":1},{"quantity":1500,"price":141.45,"orders":1},{"quantity":1500,"price":137.35,"orders":1},{"quantity":3750,"price":131.3,"orders":1}],"sell":[{"quantity":375,"price":157.15,"orders":1},{"quantity":375,"price":157.2,"orders":1},{"quantity":1500,"price":157.55,"orders":1},{"quantity":1875,"price":159.0,"orders":1},{"quantity":3750,"price":159.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":141.05,"volume":2250,"average_price":137.57,"oi":33000.0,"net_change":0.95,"total_buy_quantity":29250.0,"total_sell_quantity":28125.0,"lower_circuit_limit":59.7,"upper_circuit_limit":220.5,"last_trade_time":"1746513185002","oi_day_high":33000.0,"oi_day_low":33000.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":168.15,"high":171.8,"low":141.55,"close":160.1},"depth":{"buy":[{"quantity":175,"price":150.1,"orders":1},{"quantity":350,"price":150.05,"orders":1},{"quantity":175,"price":148.7,"orders":1},{"quantity":350,"price":148.55,"orders":1},{"quantity":350,"price":147.05,"orders":1}],"sell":[{"quantity":175,"price":152.75,"orders":1},{"quantity":175,"price":152.8,"orders":1},{"quantity":175,"price":152.9,"orders":1},{"quantity":350,"price":152.95,"orders":1},{"quantity":175,"price":158.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":160.1,"volume":3325,"average_price":156.65,"oi":1925.0,"net_change":-2.4,"total_buy_quantity":21700.0,"total_sell_quantity":21350.0,"lower_circuit_limit":78.5,"upper_circuit_limit":246.5,"last_trade_time":"1746523712474","oi_day_high":3325.0,"oi_day_low":1925.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":8.95,"high":13.1,"low":8.4,"close":12.3},"depth":{"buy":[{"quantity":2025,"price":12.1,"orders":1},{"quantity":2025,"price":12.05,"orders":1},{"quantity":2025,"price":12.0,"orders":1},{"quantity":2025,"price":11.95,"orders":1},{"quantity":2025,"price":11.9,"orders":1}],"sell":[{"quantity":2025,"price":12.3,"orders":1},{"quantity":4050,"price":12.35,"orders":1},{"quantity":2025,"price":12.45,"orders":1},{"quantity":8100,"price":12.5,"orders":2},{"quantity":2025,"price":12.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":12.3,"volume":2075625,"average_price":10.53,"oi":905175.0,"net_change":3.65,"total_buy_quantity":301725.0,"total_sell_quantity":149850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1746525593249","oi_day_high":1105650.0,"oi_day_low":888975.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":73.45,"high":91.7,"low":73.45,"close":91.7},"depth":{"buy":[{"quantity":300,"price":87.1,"orders":1},{"quantity":600,"price":87.05,"orders":1},{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":86.9,"orders":1},{"quantity":300,"price":86.6,"orders":1}],"sell":[{"quantity":600,"price":89.9,"orders":2},{"quantity":300,"price":89.95,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":1200,"price":90.7,"orders":1},{"quantity":300,"price":91.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":91.7,"volume":143400,"average_price":83.87,"oi":125700.0,"net_change":20.3,"total_buy_quantity":27600.0,"total_sell_quantity":15300.0,"lower_circuit_limit":17.4,"upper_circuit_limit":125.4,"last_trade_time":"1746525493325","oi_day_high":154200.0,"oi_day_low":125700.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":34.0,"high":35.85,"low":23.25,"close":25.5},"depth":{"buy":[{"quantity":1250,"price":25.45,"orders":1},{"quantity":1250,"price":25.4,"orders":1},{"quantity":1250,"price":25.35,"orders":1},{"quantity":2500,"price":25.3,"orders":2},{"quantity":1250,"price":25.25,"orders":1}],"sell":[{"quantity":1250,"price":25.85,"orders":1},{"quantity":1250,"price":25.9,"orders":1},{"quantity":1250,"price":25.95,"orders":1},{"quantity":1250,"price":26.05,"orders":1},{"quantity":1250,"price":26.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":25.5,"volume":1197500,"average_price":28.98,"oi":468750.0,"net_change":-5.95,"total_buy_quantity":197500.0,"total_sell_quantity":275000.0,"lower_circuit_limit":8.25,"upper_circuit_limit":54.65,"last_trade_time":"1746525589855","oi_day_high":516250.0,"oi_day_low":313750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":22.3,"high":24.2,"low":12.7,"close":12.7},"depth":{"buy":[{"quantity":1000,"price":12.7,"orders":1},{"quantity":2000,"price":12.65,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":3000,"price":12.45,"orders":2},{"quantity":1000,"price":12.4,"orders":1}],"sell":[{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":12.7,"volume":439000,"average_price":17.32,"oi":398000.0,"net_change":-11.25,"total_buy_quantity":159000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1746525566791","oi_day_high":401000.0,"oi_day_low":356000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":11.1,"high":11.1,"low":6.45,"close":6.8},"depth":{"buy":[{"quantity":7500,"price":6.75,"orders":2},{"quantity":15000,"price":6.7,"orders":4},{"quantity":26250,"price":6.65,"orders":6},{"quantity":33750,"price":6.6,"orders":5},{"quantity":30000,"price":6.55,"orders":3}],"sell":[{"quantity":18750,"price":6.85,"orders":4},{"quantity":11250,"price":6.9,"orders":3},{"quantity":7500,"price":6.95,"orders":2},{"quantity":48750,"price":7.0,"orders":5},{"quantity":3750,"price":7.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":6.8,"volume":1897500,"average_price":8.23,"oi":1830000.0,"net_change":-2.75,"total_buy_quantity":600000.0,"total_sell_quantity":712500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1746525595348","oi_day_high":1830000.0,"oi_day_low":1593750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2109.0,"high":2109.0,"low":1901.1,"close":1920.0},"depth":{"buy":[{"quantity":45,"price":1899.5,"orders":1},{"quantity":45,"price":1899.45,"orders":1},{"quantity":15,"price":1898.75,"orders":1},{"quantity":15,"price":1898.6,"orders":1},{"quantity":45,"price":1879.6,"orders":1}],"sell":[{"quantity":15,"price":2232.35,"orders":1},{"quantity":15,"price":2232.4,"orders":1},{"quantity":60,"price":2237.1,"orders":1},{"quantity":150,"price":2305.85,"orders":1},{"quantity":150,"price":2448.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1920.0,"volume":45,"average_price":1976.7,"oi":645.0,"net_change":-189.75,"total_buy_quantity":375.0,"total_sell_quantity":1035.0,"lower_circuit_limit":717.95,"upper_circuit_limit":3501.55,"last_trade_time":"1746513127712","oi_day_high":645.0,"oi_day_low":630.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.9,"high":2.95,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":5625,"price":2.15,"orders":1},{"quantity":45000,"price":2.1,"orders":5},{"quantity":39375,"price":2.05,"orders":4},{"quantity":84375,"price":2.0,"orders":4},{"quantity":33750,"price":1.95,"orders":3}],"sell":[{"quantity":22500,"price":2.2,"orders":4},{"quantity":73125,"price":2.25,"orders":4},{"quantity":5625,"price":2.3,"orders":1},{"quantity":22500,"price":2.35,"orders":3},{"quantity":5625,"price":2.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.15,"volume":753750,"average_price":2.39,"oi":1046250.0,"net_change":-0.7,"total_buy_quantity":1147500.0,"total_sell_quantity":708750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1746525264228","oi_day_high":1080000.0,"oi_day_low":978750.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":94.65,"high":94.7,"low":76.0,"close":76.35},"depth":{"buy":[{"quantity":250,"price":75.35,"orders":1},{"quantity":250,"price":75.3,"orders":1},{"quantity":250,"price":75.15,"orders":1},{"quantity":250,"price":75.0,"orders":1},{"quantity":250,"price":74.9,"orders":1}],"sell":[{"quantity":250,"price":78.7,"orders":1},{"quantity":250,"price":78.75,"orders":1},{"quantity":250,"price":79.8,"orders":1},{"quantity":250,"price":79.85,"orders":1},{"quantity":1250,"price":80.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":76.35,"volume":11000,"average_price":81.22,"oi":40500.0,"net_change":-16.2,"total_buy_quantity":19500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":166.5,"last_trade_time":"1746525540003","oi_day_high":43000.0,"oi_day_low":40500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":6.8,"high":9.9,"low":6.45,"close":9.85},"depth":{"buy":[{"quantity":7500,"price":9.9,"orders":2},{"quantity":11250,"price":9.85,"orders":2},{"quantity":3750,"price":9.8,"orders":1},{"quantity":3750,"price":9.75,"orders":1},{"quantity":3750,"price":9.7,"orders":1}],"sell":[{"quantity":7500,"price":10.0,"orders":2},{"quantity":26250,"price":10.05,"orders":4},{"quantity":22500,"price":10.1,"orders":3},{"quantity":18750,"price":10.15,"orders":2},{"quantity":18750,"price":10.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":9.85,"volume":1781250,"average_price":8.06,"oi":2433750.0,"net_change":3.45,"total_buy_quantity":465000.0,"total_sell_quantity":408750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746525592184","oi_day_high":2568750.0,"oi_day_low":2403750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":25.65,"high":25.65,"low":12.55,"close":13.15},"depth":{"buy":[{"quantity":550,"price":13.1,"orders":1},{"quantity":550,"price":13.05,"orders":1},{"quantity":550,"price":13.0,"orders":1},{"quantity":2750,"price":12.95,"orders":2},{"quantity":550,"price":12.9,"orders":1}],"sell":[{"quantity":550,"price":13.15,"orders":1},{"quantity":1100,"price":13.3,"orders":2},{"quantity":550,"price":13.35,"orders":1},{"quantity":1100,"price":13.4,"orders":2},{"quantity":550,"price":13.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":13.15,"volume":757900,"average_price":16.76,"oi":506000.0,"net_change":-12.4,"total_buy_quantity":150700.0,"total_sell_quantity":143000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":48.9,"last_trade_time":"1746525590662","oi_day_high":506000.0,"oi_day_low":463650.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":74.15,"high":78.0,"low":61.65,"close":68.65},"depth":{"buy":[{"quantity":1600,"price":65.1,"orders":2},{"quantity":800,"price":65.05,"orders":1},{"quantity":800,"price":64.95,"orders":1},{"quantity":800,"price":64.9,"orders":1},{"quantity":4000,"price":62.3,"orders":1}],"sell":[{"quantity":800,"price":69.6,"orders":1},{"quantity":800,"price":69.65,"orders":1},{"quantity":8000,"price":73.25,"orders":1},{"quantity":8000,"price":73.65,"orders":2},{"quantity":8000,"price":74.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":68.65,"volume":56000,"average_price":66.36,"oi":44800.0,"net_change":-13.7,"total_buy_quantity":52800.0,"total_sell_quantity":77600.0,"lower_circuit_limit":34.9,"upper_circuit_limit":129.8,"last_trade_time":"1746524424120","oi_day_high":50400.0,"oi_day_low":40800.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":11.45,"high":15.45,"low":11.45,"close":15.45},"depth":{"buy":[{"quantity":2900,"price":18.55,"orders":1},{"quantity":2900,"price":18.5,"orders":1},{"quantity":11600,"price":17.85,"orders":1},{"quantity":11600,"price":17.8,"orders":1},{"quantity":11600,"price":17.75,"orders":1}],"sell":[{"quantity":5800,"price":18.95,"orders":1},{"quantity":20300,"price":19.35,"orders":7},{"quantity":11600,"price":19.4,"orders":1},{"quantity":11600,"price":19.45,"orders":1},{"quantity":14500,"price":19.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":15.45,"volume":101500,"average_price":13.31,"oi":536500.0,"net_change":4.1,"total_buy_quantity":298700.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1746510054344","oi_day_high":542300.0,"oi_day_low":536500.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":10.45,"high":12.05,"low":9.45,"close":11.85},"depth":{"buy":[{"quantity":2500,"price":11.7,"orders":1},{"quantity":2500,"price":11.65,"orders":1},{"quantity":2500,"price":11.6,"orders":1},{"quantity":15000,"price":11.55,"orders":2},{"quantity":15000,"price":11.5,"orders":2}],"sell":[{"quantity":5000,"price":11.85,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":5000,"price":11.95,"orders":1},{"quantity":2500,"price":12.0,"orders":1},{"quantity":2500,"price":12.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":11.85,"volume":310000,"average_price":10.97,"oi":735000.0,"net_change":1.6,"total_buy_quantity":345000.0,"total_sell_quantity":327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1746525320846","oi_day_high":765000.0,"oi_day_low":732500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":66.0,"high":95.65,"low":66.0,"close":95.6},"depth":{"buy":[{"quantity":300,"price":93.65,"orders":1},{"quantity":1200,"price":90.4,"orders":1},{"quantity":3000,"price":85.45,"orders":1},{"quantity":3000,"price":84.35,"orders":1},{"quantity":1500,"price":78.25,"orders":1}],"sell":[{"quantity":300,"price":98.9,"orders":1},{"quantity":300,"price":99.9,"orders":1},{"quantity":900,"price":102.85,"orders":1},{"quantity":1500,"price":107.1,"orders":1},{"quantity":3000,"price":111.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":95.6,"volume":30300,"average_price":80.09,"oi":75000.0,"net_change":37.05,"total_buy_quantity":17100.0,"total_sell_quantity":10200.0,"lower_circuit_limit":1.35,"upper_circuit_limit":115.75,"last_trade_time":"1746525591892","oi_day_high":77700.0,"oi_day_low":73800.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":7.05,"high":7.1,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":2700,"price":4.3,"orders":1},{"quantity":2700,"price":4.25,"orders":1},{"quantity":8100,"price":4.2,"orders":3},{"quantity":2700,"price":4.15,"orders":1},{"quantity":2700,"price":4.1,"orders":1}],"sell":[{"quantity":5400,"price":4.4,"orders":2},{"quantity":13500,"price":4.45,"orders":4},{"quantity":8100,"price":4.5,"orders":3},{"quantity":8100,"price":4.55,"orders":2},{"quantity":2700,"price":4.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":4.35,"volume":197100,"average_price":5.23,"oi":264600.0,"net_change":-2.8,"total_buy_quantity":467100.0,"total_sell_quantity":518400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1746525595141","oi_day_high":264600.0,"oi_day_low":197100.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":118.9,"high":124.8,"low":115.05,"close":121.4},"depth":{"buy":[{"quantity":1050,"price":159.4,"orders":3},{"quantity":350,"price":159.35,"orders":1},{"quantity":350,"price":159.3,"orders":1},{"quantity":700,"price":159.05,"orders":1},{"quantity":1400,"price":157.4,"orders":1}],"sell":[{"quantity":350,"price":170.0,"orders":1},{"quantity":1400,"price":170.05,"orders":1},{"quantity":350,"price":170.1,"orders":1},{"quantity":350,"price":170.15,"orders":1},{"quantity":350,"price":170.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":121.4,"volume":9100,"average_price":119.31,"oi":14000.0,"net_change":-21.7,"total_buy_quantity":37800.0,"total_sell_quantity":29400.0,"lower_circuit_limit":62.9,"upper_circuit_limit":223.3,"last_trade_time":"1746505795807","oi_day_high":16100.0,"oi_day_low":14000.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":14.25,"high":19.25,"low":13.85,"close":18.45},"depth":{"buy":[{"quantity":1075,"price":18.2,"orders":1},{"quantity":1075,"price":17.95,"orders":1},{"quantity":5375,"price":17.9,"orders":1},{"quantity":3225,"price":17.85,"orders":2},{"quantity":1075,"price":17.65,"orders":1}],"sell":[{"quantity":2150,"price":18.4,"orders":2},{"quantity":2150,"price":18.5,"orders":2},{"quantity":3225,"price":18.55,"orders":2},{"quantity":5375,"price":18.65,"orders":1},{"quantity":6450,"price":18.85,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":18.45,"volume":449350,"average_price":16.72,"oi":273050.0,"net_change":3.5,"total_buy_quantity":208550.0,"total_sell_quantity":234350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1746525591470","oi_day_high":312825.0,"oi_day_low":271975.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":63.6,"high":84.1,"low":56.8,"close":68.95},"depth":{"buy":[{"quantity":625,"price":68.5,"orders":1},{"quantity":1250,"price":68.45,"orders":2},{"quantity":625,"price":68.2,"orders":1},{"quantity":625,"price":68.1,"orders":1},{"quantity":625,"price":68.0,"orders":1}],"sell":[{"quantity":625,"price":70.0,"orders":1},{"quantity":625,"price":70.35,"orders":1},{"quantity":625,"price":70.6,"orders":1},{"quantity":3125,"price":70.65,"orders":1},{"quantity":3125,"price":70.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":68.95,"volume":160000,"average_price":66.54,"oi":292500.0,"net_change":12.15,"total_buy_quantity":46250.0,"total_sell_quantity":66250.0,"lower_circuit_limit":27.9,"upper_circuit_limit":119.95,"last_trade_time":"1746525594450","oi_day_high":319375.0,"oi_day_low":291250.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":6.4,"high":7.35,"low":4.6,"close":5.0},"depth":{"buy":[{"quantity":3400,"price":5.0,"orders":2},{"quantity":17000,"price":4.95,"orders":7},{"quantity":8500,"price":4.9,"orders":5},{"quantity":32300,"price":4.85,"orders":8},{"quantity":11900,"price":4.8,"orders":5}],"sell":[{"quantity":5100,"price":5.1,"orders":3},{"quantity":11900,"price":5.15,"orders":6},{"quantity":6800,"price":5.2,"orders":4},{"quantity":11900,"price":5.25,"orders":6},{"quantity":5100,"price":5.3,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":5.0,"volume":1149200,"average_price":5.64,"oi":685100.0,"net_change":-1.4,"total_buy_quantity":513400.0,"total_sell_quantity":394400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746525565130","oi_day_high":783700.0,"oi_day_low":654500.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":46.6,"high":50.1,"low":40.65,"close":48.05},"depth":{"buy":[{"quantity":500,"price":47.3,"orders":1},{"quantity":500,"price":47.25,"orders":1},{"quantity":500,"price":47.2,"orders":1},{"quantity":500,"price":47.15,"orders":1},{"quantity":500,"price":44.3,"orders":1}],"sell":[{"quantity":500,"price":48.5,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":500,"price":48.65,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":49.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":48.05,"volume":325500,"average_price":45.68,"oi":78500.0,"net_change":-0.4,"total_buy_quantity":50500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":19.0,"upper_circuit_limit":77.9,"last_trade_time":"1746525579180","oi_day_high":81000.0,"oi_day_low":55500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":124.25,"high":130.0,"low":109.6,"close":118.4},"depth":{"buy":[{"quantity":175,"price":118.05,"orders":1},{"quantity":175,"price":118.0,"orders":1},{"quantity":175,"price":117.9,"orders":1},{"quantity":175,"price":117.5,"orders":1},{"quantity":175,"price":117.45,"orders":1}],"sell":[{"quantity":175,"price":118.6,"orders":1},{"quantity":175,"price":118.65,"orders":1},{"quantity":350,"price":118.95,"orders":1},{"quantity":525,"price":119.6,"orders":3},{"quantity":175,"price":119.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":118.4,"volume":211575,"average_price":120.95,"oi":375025.0,"net_change":-2.75,"total_buy_quantity":24325.0,"total_sell_quantity":33250.0,"lower_circuit_limit":33.45,"upper_circuit_limit":208.85,"last_trade_time":"1746525575516","oi_day_high":376950.0,"oi_day_low":368200.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":425.25,"high":425.25,"low":425.25,"close":425.25},"depth":{"buy":[{"quantity":25,"price":305.8,"orders":1},{"quantity":75,"price":305.75,"orders":1},{"quantity":75,"price":248.85,"orders":1},{"quantity":125,"price":234.1,"orders":1},{"quantity":250,"price":197.2,"orders":1}],"sell":[{"quantity":25,"price":615.3,"orders":1},{"quantity":100,"price":615.35,"orders":1},{"quantity":250,"price":652.1,"orders":1},{"quantity":125,"price":672.0,"orders":1},{"quantity":75,"price":748.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":425.25,"volume":0,"average_price":0.0,"oi":175.0,"net_change":-0.8,"total_buy_quantity":800.0,"total_sell_quantity":825.0,"lower_circuit_limit":23.65,"upper_circuit_limit":828.45,"last_trade_time":"1746439059000","oi_day_high":175.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":16.45,"high":22.5,"low":15.55,"close":22.5},"depth":{"buy":[{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":4000,"price":22.05,"orders":2},{"quantity":5000,"price":22.0,"orders":1},{"quantity":5000,"price":21.9,"orders":1}],"sell":[{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.95,"orders":1},{"quantity":2000,"price":23.05,"orders":1},{"quantity":2000,"price":23.1,"orders":1},{"quantity":1000,"price":23.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":22.5,"volume":130000,"average_price":18.83,"oi":67000.0,"net_change":7.4,"total_buy_quantity":133000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1746525559244","oi_day_high":85000.0,"oi_day_low":67000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":18.7,"high":22.5,"low":16.15,"close":22.1},"depth":{"buy":[{"quantity":1400,"price":22.0,"orders":1},{"quantity":1400,"price":21.95,"orders":1},{"quantity":1400,"price":21.9,"orders":1},{"quantity":1400,"price":21.85,"orders":1},{"quantity":1400,"price":21.8,"orders":1}],"sell":[{"quantity":4200,"price":22.15,"orders":2},{"quantity":1400,"price":22.25,"orders":1},{"quantity":7000,"price":22.3,"orders":4},{"quantity":1400,"price":22.35,"orders":1},{"quantity":8400,"price":22.4,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":22.1,"volume":1719200,"average_price":20.05,"oi":1080800.0,"net_change":3.2,"total_buy_quantity":327600.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1746525570500","oi_day_high":1106000.0,"oi_day_low":1038800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.6,"high":3.55,"low":2.45,"close":3.5},"depth":{"buy":[{"quantity":30000,"price":3.45,"orders":4},{"quantity":67500,"price":3.4,"orders":4},{"quantity":67500,"price":3.35,"orders":4},{"quantity":30000,"price":3.3,"orders":4},{"quantity":52500,"price":3.25,"orders":3}],"sell":[{"quantity":67500,"price":3.55,"orders":5},{"quantity":97500,"price":3.6,"orders":5},{"quantity":97500,"price":3.65,"orders":5},{"quantity":60000,"price":3.7,"orders":4},{"quantity":105000,"price":3.75,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.5,"volume":4350000,"average_price":3.0,"oi":5085000.0,"net_change":0.95,"total_buy_quantity":1387500.0,"total_sell_quantity":1462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1746525552365","oi_day_high":5415000.0,"oi_day_low":5070000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":260.55,"high":280.55,"low":142.0,"close":145.0},"depth":{"buy":[{"quantity":50,"price":142.65,"orders":1},{"quantity":100,"price":142.6,"orders":2},{"quantity":100,"price":142.55,"orders":1},{"quantity":50,"price":141.1,"orders":1},{"quantity":100,"price":141.05,"orders":1}],"sell":[{"quantity":50,"price":146.9,"orders":1},{"quantity":150,"price":146.95,"orders":2},{"quantity":50,"price":148.4,"orders":1},{"quantity":100,"price":148.45,"orders":1},{"quantity":100,"price":151.05,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":145.0,"volume":51750,"average_price":191.87,"oi":44500.0,"net_change":-107.25,"total_buy_quantity":31850.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":540.7,"last_trade_time":"1746525590194","oi_day_high":45450.0,"oi_day_low":36750.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":27.5,"high":28.0,"low":15.75,"close":15.7},"depth":{"buy":[{"quantity":625,"price":15.8,"orders":1},{"quantity":625,"price":15.75,"orders":1},{"quantity":1250,"price":15.65,"orders":1},{"quantity":6250,"price":15.15,"orders":2},{"quantity":625,"price":15.05,"orders":1}],"sell":[{"quantity":625,"price":16.05,"orders":1},{"quantity":625,"price":16.1,"orders":1},{"quantity":625,"price":16.3,"orders":1},{"quantity":3125,"price":16.35,"orders":1},{"quantity":3125,"price":16.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":15.7,"volume":568750,"average_price":21.5,"oi":278750.0,"net_change":-11.8,"total_buy_quantity":368750.0,"total_sell_quantity":114375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.0,"last_trade_time":"1746525595774","oi_day_high":286875.0,"oi_day_low":216875.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":42.7,"high":42.95,"low":19.3,"close":20.2},"depth":{"buy":[{"quantity":250,"price":20.0,"orders":1},{"quantity":250,"price":19.95,"orders":1},{"quantity":500,"price":19.7,"orders":1},{"quantity":500,"price":19.65,"orders":1},{"quantity":500,"price":19.15,"orders":1}],"sell":[{"quantity":250,"price":20.7,"orders":1},{"quantity":250,"price":20.75,"orders":1},{"quantity":2500,"price":21.75,"orders":2},{"quantity":500,"price":21.95,"orders":1},{"quantity":500,"price":22.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":20.2,"volume":68250,"average_price":27.17,"oi":28750.0,"net_change":-21.9,"total_buy_quantity":53750.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.8,"last_trade_time":"1746525577198","oi_day_high":35250.0,"oi_day_low":28250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.45,"high":172.45,"low":172.45,"close":172.45},"depth":{"buy":[{"quantity":3000,"price":209.3,"orders":2},{"quantity":1200,"price":209.2,"orders":1},{"quantity":3000,"price":206.45,"orders":1},{"quantity":1500,"price":203.1,"orders":1},{"quantity":3000,"price":194.8,"orders":1}],"sell":[{"quantity":1200,"price":225.35,"orders":1},{"quantity":3000,"price":226.7,"orders":1},{"quantity":1500,"price":227.8,"orders":1},{"quantity":3000,"price":228.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.45,"volume":0,"average_price":0.0,"oi":48000.0,"net_change":-1.8,"total_buy_quantity":26700.0,"total_sell_quantity":8700.0,"lower_circuit_limit":89.35,"upper_circuit_limit":259.15,"last_trade_time":"1746438850000","oi_day_high":48300.0,"oi_day_low":47100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":71.1,"high":74.85,"low":47.5,"close":49.55},"depth":{"buy":[{"quantity":150,"price":48.9,"orders":1},{"quantity":150,"price":48.85,"orders":1},{"quantity":150,"price":48.65,"orders":1},{"quantity":450,"price":48.15,"orders":1},{"quantity":450,"price":47.25,"orders":1}],"sell":[{"quantity":150,"price":50.3,"orders":1},{"quantity":150,"price":50.35,"orders":1},{"quantity":450,"price":51.0,"orders":1},{"quantity":450,"price":51.8,"orders":1},{"quantity":1500,"price":51.95,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":49.55,"volume":112350,"average_price":58.31,"oi":49200.0,"net_change":-28.9,"total_buy_quantity":23100.0,"total_sell_quantity":41700.0,"lower_circuit_limit":14.8,"upper_circuit_limit":142.1,"last_trade_time":"1746525570370","oi_day_high":59250.0,"oi_day_low":47550.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":20.75,"high":21.35,"low":17.3,"close":20.65},"depth":{"buy":[{"quantity":775,"price":21.7,"orders":1},{"quantity":1550,"price":21.65,"orders":1},{"quantity":1550,"price":21.35,"orders":1},{"quantity":1550,"price":21.05,"orders":1},{"quantity":3100,"price":20.35,"orders":1}],"sell":[{"quantity":775,"price":22.35,"orders":1},{"quantity":775,"price":22.4,"orders":1},{"quantity":1550,"price":22.45,"orders":1},{"quantity":1550,"price":22.75,"orders":1},{"quantity":775,"price":25.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":20.65,"volume":27125,"average_price":20.13,"oi":67425.0,"net_change":-0.4,"total_buy_quantity":120900.0,"total_sell_quantity":125550.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1746515159291","oi_day_high":67425.0,"oi_day_low":65875.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":9.75,"high":30.9,"low":9.25,"close":30.9},"depth":{"buy":[{"quantity":8775,"price":30.55,"orders":1},{"quantity":11700,"price":30.5,"orders":1},{"quantity":11700,"price":29.9,"orders":1},{"quantity":5850,"price":29.8,"orders":1},{"quantity":29250,"price":29.75,"orders":1}],"sell":[{"quantity":2925,"price":32.0,"orders":1},{"quantity":11700,"price":32.05,"orders":1},{"quantity":40950,"price":32.1,"orders":2},{"quantity":14625,"price":32.25,"orders":1},{"quantity":2925,"price":32.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":30.9,"volume":2146950,"average_price":16.01,"oi":368550.0,"net_change":20.65,"total_buy_quantity":231075.0,"total_sell_quantity":219375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.2,"last_trade_time":"1746525588921","oi_day_high":406575.0,"oi_day_low":289575.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":26.5,"high":45.55,"low":26.5,"close":45.5},"depth":{"buy":[{"quantity":575,"price":46.05,"orders":1},{"quantity":575,"price":46.0,"orders":1},{"quantity":575,"price":45.0,"orders":1},{"quantity":2300,"price":43.8,"orders":1},{"quantity":5750,"price":42.0,"orders":1}],"sell":[{"quantity":1150,"price":46.75,"orders":1},{"quantity":575,"price":47.05,"orders":1},{"quantity":575,"price":47.35,"orders":1},{"quantity":5750,"price":48.55,"orders":1},{"quantity":4025,"price":49.55,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":45.5,"volume":77625,"average_price":34.24,"oi":73600.0,"net_change":21.6,"total_buy_quantity":59800.0,"total_sell_quantity":36225.0,"lower_circuit_limit":1.55,"upper_circuit_limit":84.05,"last_trade_time":"1746525264012","oi_day_high":80500.0,"oi_day_low":69000.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":19.25,"high":21.0,"low":14.75,"close":15.1},"depth":{"buy":[{"quantity":2850,"price":15.15,"orders":1},{"quantity":2850,"price":15.1,"orders":1},{"quantity":17100,"price":15.05,"orders":5},{"quantity":5700,"price":15.0,"orders":2},{"quantity":5700,"price":14.95,"orders":2}],"sell":[{"quantity":2850,"price":15.3,"orders":1},{"quantity":5700,"price":15.35,"orders":2},{"quantity":5700,"price":15.4,"orders":2},{"quantity":8550,"price":15.45,"orders":3},{"quantity":22800,"price":15.5,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":15.1,"volume":1122900,"average_price":17.16,"oi":2148900.0,"net_change":-3.3,"total_buy_quantity":384750.0,"total_sell_quantity":384750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1746525580603","oi_day_high":2248650.0,"oi_day_low":2120400.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":154.0,"high":154.0,"low":103.75,"close":122.0},"depth":{"buy":[{"quantity":125,"price":120.1,"orders":1},{"quantity":250,"price":120.05,"orders":1},{"quantity":250,"price":118.05,"orders":1},{"quantity":125,"price":114.05,"orders":1},{"quantity":1250,"price":113.95,"orders":2}],"sell":[{"quantity":125,"price":123.85,"orders":1},{"quantity":250,"price":123.9,"orders":1},{"quantity":125,"price":125.6,"orders":1},{"quantity":125,"price":125.9,"orders":1},{"quantity":625,"price":127.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":122.0,"volume":16375,"average_price":121.22,"oi":26500.0,"net_change":-31.7,"total_buy_quantity":24125.0,"total_sell_quantity":24375.0,"lower_circuit_limit":13.8,"upper_circuit_limit":293.6,"last_trade_time":"1746525581000","oi_day_high":29125.0,"oi_day_low":26500.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":11.5,"high":12.95,"low":9.0,"close":9.35},"depth":{"buy":[{"quantity":3750,"price":9.1,"orders":3},{"quantity":1250,"price":8.95,"orders":1},{"quantity":1250,"price":8.85,"orders":1},{"quantity":1250,"price":8.8,"orders":1},{"quantity":1250,"price":8.55,"orders":1}],"sell":[{"quantity":1250,"price":9.4,"orders":1},{"quantity":1250,"price":9.45,"orders":1},{"quantity":1250,"price":9.5,"orders":1},{"quantity":3750,"price":9.55,"orders":2},{"quantity":1250,"price":9.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":9.35,"volume":1343750,"average_price":10.83,"oi":707500.0,"net_change":-1.75,"total_buy_quantity":243750.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1746525585497","oi_day_high":748750.0,"oi_day_low":578750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":4.8,"high":10.0,"low":4.0,"close":8.1},"depth":{"buy":[{"quantity":375,"price":8.0,"orders":1},{"quantity":375,"price":7.9,"orders":1},{"quantity":1500,"price":7.85,"orders":3},{"quantity":750,"price":7.8,"orders":2},{"quantity":1500,"price":7.75,"orders":3}],"sell":[{"quantity":375,"price":8.1,"orders":1},{"quantity":1875,"price":8.15,"orders":2},{"quantity":1125,"price":8.2,"orders":3},{"quantity":1125,"price":8.25,"orders":2},{"quantity":1875,"price":8.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":8.1,"volume":448500,"average_price":7.39,"oi":286125.0,"net_change":3.35,"total_buy_quantity":206625.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1746525599510","oi_day_high":298875.0,"oi_day_low":279750.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":25.1,"high":39.2,"low":24.2,"close":36.45},"depth":{"buy":[{"quantity":775,"price":36.95,"orders":1},{"quantity":1550,"price":36.9,"orders":2},{"quantity":775,"price":36.75,"orders":1},{"quantity":1550,"price":36.7,"orders":1},{"quantity":1550,"price":36.55,"orders":1}],"sell":[{"quantity":775,"price":37.3,"orders":1},{"quantity":1550,"price":37.4,"orders":1},{"quantity":2325,"price":37.55,"orders":2},{"quantity":775,"price":37.65,"orders":1},{"quantity":1550,"price":37.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":36.45,"volume":825375,"average_price":33.96,"oi":533975.0,"net_change":13.3,"total_buy_quantity":79825.0,"total_sell_quantity":57350.0,"lower_circuit_limit":3.1,"upper_circuit_limit":43.2,"last_trade_time":"1746525551797","oi_day_high":533975.0,"oi_day_low":343325.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":6.7,"high":7.45,"low":6.35,"close":7.0},"depth":{"buy":[{"quantity":1450,"price":6.7,"orders":1},{"quantity":2900,"price":6.65,"orders":2},{"quantity":1450,"price":6.55,"orders":1},{"quantity":1450,"price":6.5,"orders":1},{"quantity":1450,"price":6.4,"orders":1}],"sell":[{"quantity":2900,"price":6.95,"orders":2},{"quantity":2900,"price":7.15,"orders":1},{"quantity":1450,"price":7.2,"orders":1},{"quantity":1450,"price":7.35,"orders":1},{"quantity":1450,"price":7.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":7.0,"volume":17400,"average_price":6.97,"oi":89900.0,"net_change":-6.0,"total_buy_quantity":198650.0,"total_sell_quantity":139200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1746525532424","oi_day_high":94250.0,"oi_day_low":89900.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":16.9,"high":27.0,"low":16.9,"close":27.35},"depth":{"buy":[{"quantity":825,"price":26.95,"orders":1},{"quantity":1650,"price":26.9,"orders":2},{"quantity":2475,"price":26.85,"orders":3},{"quantity":7425,"price":26.8,"orders":4},{"quantity":1650,"price":26.75,"orders":1}],"sell":[{"quantity":825,"price":27.15,"orders":1},{"quantity":6600,"price":27.2,"orders":4},{"quantity":825,"price":27.3,"orders":1},{"quantity":2475,"price":27.35,"orders":1},{"quantity":825,"price":27.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":27.35,"volume":1870275,"average_price":23.19,"oi":629475.0,"net_change":9.0,"total_buy_quantity":245025.0,"total_sell_quantity":133650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1746525598182","oi_day_high":750750.0,"oi_day_low":606375.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":6.6,"high":13.6,"low":6.45,"close":11.7},"depth":{"buy":[{"quantity":1100,"price":11.45,"orders":1},{"quantity":1100,"price":11.4,"orders":1},{"quantity":1100,"price":11.35,"orders":1},{"quantity":3300,"price":11.3,"orders":3},{"quantity":1100,"price":11.25,"orders":1}],"sell":[{"quantity":1100,"price":11.6,"orders":1},{"quantity":1100,"price":11.65,"orders":1},{"quantity":3300,"price":11.7,"orders":3},{"quantity":4400,"price":11.75,"orders":3},{"quantity":1100,"price":11.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":11.7,"volume":704000,"average_price":11.0,"oi":265100.0,"net_change":4.6,"total_buy_quantity":264000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1746525592306","oi_day_high":300300.0,"oi_day_low":259600.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":116.1,"high":183.35,"low":116.1,"close":183.35},"depth":{"buy":[{"quantity":150,"price":179.05,"orders":1},{"quantity":150,"price":176.4,"orders":1},{"quantity":150,"price":176.35,"orders":1},{"quantity":150,"price":175.0,"orders":1},{"quantity":150,"price":163.1,"orders":1}],"sell":[{"quantity":150,"price":184.6,"orders":1},{"quantity":150,"price":184.95,"orders":1},{"quantity":150,"price":185.0,"orders":1},{"quantity":150,"price":192.3,"orders":1},{"quantity":1050,"price":192.35,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":183.35,"volume":17100,"average_price":156.76,"oi":26250.0,"net_change":66.85,"total_buy_quantity":15450.0,"total_sell_quantity":8700.0,"lower_circuit_limit":8.75,"upper_circuit_limit":224.25,"last_trade_time":"1746525540003","oi_day_high":26550.0,"oi_day_low":24000.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":42.1,"high":84.55,"low":42.05,"close":76.0},"depth":{"buy":[{"quantity":750,"price":77.25,"orders":1},{"quantity":750,"price":77.2,"orders":1},{"quantity":750,"price":75.4,"orders":1},{"quantity":750,"price":75.35,"orders":1},{"quantity":3000,"price":75.1,"orders":1}],"sell":[{"quantity":750,"price":78.85,"orders":1},{"quantity":750,"price":78.9,"orders":1},{"quantity":750,"price":78.95,"orders":1},{"quantity":750,"price":79.25,"orders":1},{"quantity":750,"price":79.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":76.0,"volume":95250,"average_price":63.49,"oi":81750.0,"net_change":28.9,"total_buy_quantity":72750.0,"total_sell_quantity":77250.0,"lower_circuit_limit":10.6,"upper_circuit_limit":143.7,"last_trade_time":"1746525330694","oi_day_high":83250.0,"oi_day_low":48000.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":7.2,"high":9.65,"low":5.75,"close":9.65},"depth":{"buy":[{"quantity":8850,"price":9.45,"orders":2},{"quantity":11800,"price":9.35,"orders":3},{"quantity":2950,"price":9.3,"orders":1},{"quantity":2950,"price":9.25,"orders":1},{"quantity":2950,"price":9.2,"orders":1}],"sell":[{"quantity":8850,"price":9.7,"orders":3},{"quantity":20650,"price":10.3,"orders":2},{"quantity":2950,"price":10.4,"orders":1},{"quantity":29500,"price":10.45,"orders":1},{"quantity":14750,"price":10.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":9.65,"volume":631300,"average_price":7.32,"oi":179950.0,"net_change":2.45,"total_buy_quantity":342200.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1746525427272","oi_day_high":241900.0,"oi_day_low":165200.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":38.9,"high":64.75,"low":37.05,"close":64.4},"depth":{"buy":[{"quantity":375,"price":64.05,"orders":1},{"quantity":375,"price":64.0,"orders":1},{"quantity":750,"price":63.85,"orders":1},{"quantity":375,"price":63.7,"orders":1},{"quantity":750,"price":63.65,"orders":1}],"sell":[{"quantity":1125,"price":65.05,"orders":2},{"quantity":750,"price":65.35,"orders":1},{"quantity":750,"price":65.45,"orders":1},{"quantity":750,"price":65.95,"orders":1},{"quantity":750,"price":66.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":64.4,"volume":635625,"average_price":49.29,"oi":458625.0,"net_change":24.75,"total_buy_quantity":145500.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1746525596254","oi_day_high":498375.0,"oi_day_low":449625.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":157.0,"high":166.7,"low":114.5,"close":115.0},"depth":{"buy":[{"quantity":125,"price":112.7,"orders":1},{"quantity":125,"price":112.65,"orders":1},{"quantity":250,"price":112.55,"orders":1},{"quantity":125,"price":110.65,"orders":1},{"quantity":125,"price":110.6,"orders":1}],"sell":[{"quantity":125,"price":114.7,"orders":1},{"quantity":125,"price":114.75,"orders":1},{"quantity":250,"price":115.45,"orders":1},{"quantity":125,"price":116.9,"orders":1},{"quantity":250,"price":116.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":115.0,"volume":12500,"average_price":134.92,"oi":15125.0,"net_change":-37.1,"total_buy_quantity":15375.0,"total_sell_quantity":22125.0,"lower_circuit_limit":42.95,"upper_circuit_limit":261.25,"last_trade_time":"1746525505705","oi_day_high":16125.0,"oi_day_low":14750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":3.75,"high":4.7,"low":3.75,"close":4.65},"depth":{"buy":[{"quantity":27000,"price":4.6,"orders":2},{"quantity":81000,"price":4.55,"orders":4},{"quantity":189000,"price":4.5,"orders":6},{"quantity":54000,"price":4.45,"orders":2},{"quantity":54000,"price":4.4,"orders":2}],"sell":[{"quantity":27000,"price":4.7,"orders":2},{"quantity":40500,"price":4.75,"orders":3},{"quantity":81000,"price":4.8,"orders":3},{"quantity":81000,"price":4.85,"orders":3},{"quantity":13500,"price":4.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.65,"volume":378000,"average_price":4.23,"oi":2389500.0,"net_change":1.25,"total_buy_quantity":1633500.0,"total_sell_quantity":823500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1746525556711","oi_day_high":2389500.0,"oi_day_low":2335500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":120.05,"high":120.1,"low":120.05,"close":120.1},"depth":{"buy":[{"quantity":300,"price":126.1,"orders":1},{"quantity":600,"price":126.05,"orders":1},{"quantity":1200,"price":123.45,"orders":1},{"quantity":3000,"price":118.9,"orders":1},{"quantity":900,"price":113.85,"orders":1}],"sell":[{"quantity":300,"price":135.8,"orders":1},{"quantity":300,"price":135.85,"orders":1},{"quantity":2100,"price":136.65,"orders":2},{"quantity":1500,"price":138.35,"orders":1},{"quantity":3000,"price":140.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":120.1,"volume":600,"average_price":120.07,"oi":8700.0,"net_change":13.1,"total_buy_quantity":23400.0,"total_sell_quantity":22200.0,"lower_circuit_limit":33.95,"upper_circuit_limit":180.05,"last_trade_time":"1746518491093","oi_day_high":8700.0,"oi_day_low":8700.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":1900.0,"high":2349.55,"low":1877.0,"close":2230.3},"depth":{"buy":[{"quantity":10,"price":2233.65,"orders":1},{"quantity":5,"price":2233.6,"orders":1},{"quantity":5,"price":2233.5,"orders":1},{"quantity":15,"price":2201.05,"orders":1},{"quantity":5,"price":2201.0,"orders":1}],"sell":[{"quantity":10,"price":2387.65,"orders":1},{"quantity":5,"price":2387.7,"orders":1},{"quantity":15,"price":2390.95,"orders":1},{"quantity":5,"price":2391.0,"orders":1},{"quantity":5,"price":2399.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":2230.3,"volume":810,"average_price":2105.03,"oi":975.0,"net_change":307.15,"total_buy_quantity":725.0,"total_sell_quantity":450.0,"lower_circuit_limit":761.9,"upper_circuit_limit":3084.4,"last_trade_time":"1746525555941","oi_day_high":985.0,"oi_day_low":795.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":11.7,"high":12.4,"low":9.4,"close":9.55},"depth":{"buy":[{"quantity":3400,"price":9.4,"orders":2},{"quantity":1700,"price":9.35,"orders":1},{"quantity":3400,"price":9.3,"orders":2},{"quantity":1700,"price":9.15,"orders":1},{"quantity":1700,"price":9.1,"orders":1}],"sell":[{"quantity":5100,"price":9.6,"orders":3},{"quantity":3400,"price":9.7,"orders":2},{"quantity":1700,"price":9.8,"orders":1},{"quantity":1700,"price":9.9,"orders":1},{"quantity":1700,"price":10.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":9.55,"volume":989400,"average_price":10.48,"oi":2318800.0,"net_change":-3.15,"total_buy_quantity":353600.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1746525598431","oi_day_high":2471800.0,"oi_day_low":2318800.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":45.0,"high":57.8,"low":40.25,"close":56.35},"depth":{"buy":[{"quantity":625,"price":56.8,"orders":1},{"quantity":625,"price":56.75,"orders":1},{"quantity":625,"price":56.6,"orders":1},{"quantity":625,"price":55.1,"orders":1},{"quantity":3750,"price":55.05,"orders":2}],"sell":[{"quantity":625,"price":58.2,"orders":1},{"quantity":625,"price":59.15,"orders":1},{"quantity":625,"price":59.2,"orders":1},{"quantity":625,"price":59.25,"orders":1},{"quantity":625,"price":59.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":56.35,"volume":255000,"average_price":52.67,"oi":72500.0,"net_change":7.15,"total_buy_quantity":89375.0,"total_sell_quantity":88750.0,"lower_circuit_limit":4.2,"upper_circuit_limit":94.2,"last_trade_time":"1746525424002","oi_day_high":98125.0,"oi_day_low":71250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":89.2,"high":118.4,"low":79.15,"close":79.3},"depth":{"buy":[{"quantity":350,"price":78.85,"orders":1},{"quantity":350,"price":78.8,"orders":1},{"quantity":1050,"price":77.85,"orders":2},{"quantity":350,"price":77.8,"orders":1},{"quantity":350,"price":77.3,"orders":1}],"sell":[{"quantity":700,"price":80.0,"orders":2},{"quantity":350,"price":81.5,"orders":1},{"quantity":350,"price":81.55,"orders":1},{"quantity":700,"price":81.95,"orders":1},{"quantity":350,"price":82.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":79.3,"volume":184100,"average_price":93.57,"oi":61950.0,"net_change":-10.25,"total_buy_quantity":47600.0,"total_sell_quantity":60900.0,"lower_circuit_limit":7.7,"upper_circuit_limit":171.4,"last_trade_time":"1746525588827","oi_day_high":64400.0,"oi_day_low":48300.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":66.25,"high":80.8,"low":66.2,"close":74.05},"depth":{"buy":[{"quantity":325,"price":73.8,"orders":1},{"quantity":325,"price":73.65,"orders":1},{"quantity":325,"price":73.6,"orders":1},{"quantity":650,"price":73.55,"orders":1},{"quantity":325,"price":73.0,"orders":1}],"sell":[{"quantity":325,"price":74.75,"orders":1},{"quantity":650,"price":74.8,"orders":2},{"quantity":650,"price":74.85,"orders":1},{"quantity":325,"price":75.0,"orders":1},{"quantity":325,"price":75.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":74.05,"volume":103350,"average_price":72.6,"oi":163475.0,"net_change":21.8,"total_buy_quantity":40950.0,"total_sell_quantity":21775.0,"lower_circuit_limit":14.85,"upper_circuit_limit":89.65,"last_trade_time":"1746525540003","oi_day_high":170625.0,"oi_day_low":159900.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":42.45,"high":45.0,"low":37.4,"close":40.25},"depth":{"buy":[{"quantity":350,"price":40.25,"orders":1},{"quantity":350,"price":40.2,"orders":1},{"quantity":350,"price":40.15,"orders":1},{"quantity":350,"price":40.05,"orders":1},{"quantity":2100,"price":40.0,"orders":3}],"sell":[{"quantity":700,"price":40.5,"orders":2},{"quantity":350,"price":40.65,"orders":1},{"quantity":700,"price":40.7,"orders":2},{"quantity":1400,"price":40.75,"orders":3},{"quantity":1400,"price":40.8,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":40.25,"volume":775600,"average_price":40.29,"oi":434700.0,"net_change":-0.55,"total_buy_quantity":250950.0,"total_sell_quantity":126700.0,"lower_circuit_limit":1.95,"upper_circuit_limit":79.65,"last_trade_time":"1746525592234","oi_day_high":477750.0,"oi_day_low":434700.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":80.65,"high":83.0,"low":53.5,"close":61.8},"depth":{"buy":[{"quantity":500,"price":58.2,"orders":2},{"quantity":250,"price":58.15,"orders":1},{"quantity":1250,"price":57.55,"orders":1},{"quantity":1250,"price":57.45,"orders":1},{"quantity":4750,"price":54.8,"orders":1}],"sell":[{"quantity":250,"price":62.25,"orders":1},{"quantity":250,"price":62.3,"orders":1},{"quantity":1250,"price":64.55,"orders":1},{"quantity":1250,"price":64.65,"orders":1},{"quantity":4750,"price":70.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":61.8,"volume":20250,"average_price":65.34,"oi":22000.0,"net_change":-18.85,"total_buy_quantity":34750.0,"total_sell_quantity":30250.0,"lower_circuit_limit":28.65,"upper_circuit_limit":132.65,"last_trade_time":"1746524946092","oi_day_high":22500.0,"oi_day_low":19250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":1.1,"high":1.15,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":215250,"price":0.65,"orders":10},{"quantity":143500,"price":0.6,"orders":6},{"quantity":205000,"price":0.55,"orders":12},{"quantity":82000,"price":0.5,"orders":1},{"quantity":389500,"price":0.45,"orders":6}],"sell":[{"quantity":41000,"price":0.7,"orders":3},{"quantity":112750,"price":0.75,"orders":9},{"quantity":317750,"price":0.8,"orders":9},{"quantity":102500,"price":0.85,"orders":5},{"quantity":123000,"price":0.95,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":0.65,"volume":4827750,"average_price":0.79,"oi":2829000.0,"net_change":-0.5,"total_buy_quantity":3259500.0,"total_sell_quantity":2142250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1746525511942","oi_day_high":4079500.0,"oi_day_low":2777750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":34.15,"high":39.3,"low":27.3,"close":29.75},"depth":{"buy":[{"quantity":900,"price":29.15,"orders":1},{"quantity":1800,"price":29.1,"orders":2},{"quantity":1800,"price":29.05,"orders":1},{"quantity":1800,"price":28.55,"orders":1},{"quantity":1800,"price":28.05,"orders":1}],"sell":[{"quantity":900,"price":29.8,"orders":1},{"quantity":900,"price":29.85,"orders":1},{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":30.45,"orders":1},{"quantity":1800,"price":30.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":29.75,"volume":755100,"average_price":31.13,"oi":258300.0,"net_change":-8.4,"total_buy_quantity":111600.0,"total_sell_quantity":159300.0,"lower_circuit_limit":10.1,"upper_circuit_limit":66.2,"last_trade_time":"1746525599417","oi_day_high":362700.0,"oi_day_low":234900.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":34.45,"high":46.85,"low":33.35,"close":46.85},"depth":{"buy":[{"quantity":800,"price":45.55,"orders":1},{"quantity":800,"price":45.5,"orders":1},{"quantity":3200,"price":43.45,"orders":1},{"quantity":8000,"price":43.05,"orders":1},{"quantity":5600,"price":42.2,"orders":1}],"sell":[{"quantity":1600,"price":50.05,"orders":2},{"quantity":3200,"price":50.1,"orders":1},{"quantity":3200,"price":50.15,"orders":1},{"quantity":2400,"price":50.2,"orders":1},{"quantity":4000,"price":50.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":46.85,"volume":15200,"average_price":36.57,"oi":36000.0,"net_change":8.8,"total_buy_quantity":76800.0,"total_sell_quantity":68000.0,"lower_circuit_limit":12.25,"upper_circuit_limit":63.85,"last_trade_time":"1746524323245","oi_day_high":40000.0,"oi_day_low":36000.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":43.9,"high":47.35,"low":43.9,"close":47.35},"depth":{"buy":[{"quantity":900,"price":36.25,"orders":3},{"quantity":300,"price":36.2,"orders":1},{"quantity":300,"price":35.0,"orders":1},{"quantity":9000,"price":28.55,"orders":1},{"quantity":1200,"price":28.5,"orders":1}],"sell":[{"quantity":300,"price":58.05,"orders":1},{"quantity":300,"price":58.1,"orders":1},{"quantity":1200,"price":58.5,"orders":1},{"quantity":1500,"price":60.1,"orders":1},{"quantity":3000,"price":61.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":47.35,"volume":600,"average_price":45.62,"oi":10200.0,"net_change":3.35,"total_buy_quantity":19200.0,"total_sell_quantity":9300.0,"lower_circuit_limit":1.55,"upper_circuit_limit":86.45,"last_trade_time":"1746513106237","oi_day_high":10200.0,"oi_day_low":9900.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":7.4,"high":10.5,"low":7.4,"close":10.5},"depth":{"buy":[{"quantity":14175,"price":10.65,"orders":2},{"quantity":9450,"price":10.6,"orders":2},{"quantity":4725,"price":10.55,"orders":1},{"quantity":14175,"price":10.5,"orders":1},{"quantity":9450,"price":10.45,"orders":1}],"sell":[{"quantity":4725,"price":10.9,"orders":1},{"quantity":4725,"price":10.95,"orders":1},{"quantity":18900,"price":11.05,"orders":1},{"quantity":23625,"price":11.1,"orders":1},{"quantity":47250,"price":11.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":10.5,"volume":47250,"average_price":8.99,"oi":103950.0,"net_change":3.5,"total_buy_quantity":392175.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1746525521673","oi_day_high":113400.0,"oi_day_low":103950.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":48.4,"high":53.0,"low":42.4,"close":45.95},"depth":{"buy":[{"quantity":1100,"price":45.7,"orders":2},{"quantity":550,"price":45.65,"orders":1},{"quantity":550,"price":45.6,"orders":1},{"quantity":1100,"price":45.55,"orders":2},{"quantity":550,"price":45.5,"orders":1}],"sell":[{"quantity":1650,"price":46.05,"orders":1},{"quantity":550,"price":46.25,"orders":1},{"quantity":1100,"price":46.3,"orders":2},{"quantity":1650,"price":46.35,"orders":2},{"quantity":550,"price":46.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":45.95,"volume":2053150,"average_price":46.58,"oi":1636800.0,"net_change":-5.15,"total_buy_quantity":66000.0,"total_sell_quantity":98450.0,"lower_circuit_limit":6.65,"upper_circuit_limit":95.55,"last_trade_time":"1746525590417","oi_day_high":1747900.0,"oi_day_low":1636800.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":62.8,"high":72.95,"low":62.8,"close":72.95},"depth":{"buy":[{"quantity":700,"price":71.75,"orders":1},{"quantity":2800,"price":71.7,"orders":1},{"quantity":3500,"price":71.5,"orders":1},{"quantity":2800,"price":71.4,"orders":1},{"quantity":7000,"price":70.45,"orders":1}],"sell":[{"quantity":700,"price":75.1,"orders":1},{"quantity":700,"price":75.65,"orders":1},{"quantity":2800,"price":76.65,"orders":1},{"quantity":3500,"price":77.25,"orders":1},{"quantity":7000,"price":78.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":72.95,"volume":3500,"average_price":67.4,"oi":35000.0,"net_change":17.5,"total_buy_quantity":56000.0,"total_sell_quantity":21700.0,"lower_circuit_limit":27.85,"upper_circuit_limit":83.05,"last_trade_time":"1746523153143","oi_day_high":36400.0,"oi_day_low":35000.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":24.0,"high":24.9,"low":16.75,"close":17.2},"depth":{"buy":[{"quantity":3300,"price":17.4,"orders":4},{"quantity":4400,"price":17.35,"orders":4},{"quantity":6600,"price":17.3,"orders":8},{"quantity":7150,"price":17.25,"orders":7},{"quantity":4950,"price":17.2,"orders":6}],"sell":[{"quantity":4950,"price":17.55,"orders":7},{"quantity":6050,"price":17.6,"orders":8},{"quantity":11000,"price":17.65,"orders":10},{"quantity":6050,"price":17.7,"orders":9},{"quantity":9900,"price":17.75,"orders":9}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":17.2,"volume":4246550,"average_price":20.11,"oi":2925450.0,"net_change":-6.7,"total_buy_quantity":240900.0,"total_sell_quantity":375650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1746525597302","oi_day_high":3018950.0,"oi_day_low":2824800.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":71.05,"high":75.15,"low":53.15,"close":69.95},"depth":{"buy":[{"quantity":175,"price":69.45,"orders":1},{"quantity":175,"price":69.4,"orders":1},{"quantity":175,"price":69.3,"orders":1},{"quantity":175,"price":69.2,"orders":1},{"quantity":350,"price":69.05,"orders":1}],"sell":[{"quantity":175,"price":70.4,"orders":1},{"quantity":175,"price":70.45,"orders":1},{"quantity":175,"price":71.7,"orders":1},{"quantity":175,"price":71.8,"orders":1},{"quantity":175,"price":71.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":69.95,"volume":105350,"average_price":64.03,"oi":69125.0,"net_change":-14.1,"total_buy_quantity":32725.0,"total_sell_quantity":33425.0,"lower_circuit_limit":20.1,"upper_circuit_limit":148.0,"last_trade_time":"1746525590603","oi_day_high":75950.0,"oi_day_low":69125.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.3,"high":2.2,"low":1.3,"close":2.1},"depth":{"buy":[{"quantity":24375,"price":2.1,"orders":5},{"quantity":58500,"price":2.05,"orders":9},{"quantity":87750,"price":2.0,"orders":7},{"quantity":73125,"price":1.95,"orders":4},{"quantity":19500,"price":1.9,"orders":3}],"sell":[{"quantity":9750,"price":2.15,"orders":2},{"quantity":165750,"price":2.2,"orders":9},{"quantity":151125,"price":2.25,"orders":6},{"quantity":97500,"price":2.3,"orders":3},{"quantity":14625,"price":2.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":2.1,"volume":950625,"average_price":1.56,"oi":804375.0,"net_change":0.8,"total_buy_quantity":1316250.0,"total_sell_quantity":1262625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1746525529816","oi_day_high":867750.0,"oi_day_low":755625.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":339.95,"high":351.75,"low":233.25,"close":242.0},"depth":{"buy":[{"quantity":100,"price":240.55,"orders":1},{"quantity":100,"price":240.5,"orders":1},{"quantity":100,"price":235.05,"orders":1},{"quantity":200,"price":235.0,"orders":2},{"quantity":100,"price":225.05,"orders":1}],"sell":[{"quantity":100,"price":249.85,"orders":1},{"quantity":200,"price":250.0,"orders":2},{"quantity":100,"price":251.0,"orders":1},{"quantity":100,"price":255.5,"orders":1},{"quantity":200,"price":258.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":242.0,"volume":55000,"average_price":252.01,"oi":43500.0,"net_change":-4.0,"total_buy_quantity":7400.0,"total_sell_quantity":10400.0,"lower_circuit_limit":75.75,"upper_circuit_limit":416.25,"last_trade_time":"1746525590827","oi_day_high":44100.0,"oi_day_low":31100.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":85.5,"high":119.0,"low":81.4,"close":119.0},"depth":{"buy":[{"quantity":325,"price":118.1,"orders":1},{"quantity":650,"price":118.05,"orders":1},{"quantity":1300,"price":113.35,"orders":1},{"quantity":1625,"price":113.2,"orders":1},{"quantity":1625,"price":113.1,"orders":1}],"sell":[{"quantity":325,"price":120.9,"orders":1},{"quantity":650,"price":120.95,"orders":1},{"quantity":325,"price":121.7,"orders":1},{"quantity":325,"price":121.9,"orders":1},{"quantity":325,"price":122.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":119.0,"volume":22750,"average_price":100.94,"oi":26650.0,"net_change":40.7,"total_buy_quantity":21125.0,"total_sell_quantity":20800.0,"lower_circuit_limit":13.75,"upper_circuit_limit":142.85,"last_trade_time":"1746525063821","oi_day_high":28275.0,"oi_day_low":23725.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":80.8,"high":92.15,"low":69.15,"close":76.75},"depth":{"buy":[{"quantity":550,"price":75.85,"orders":1},{"quantity":550,"price":75.8,"orders":1},{"quantity":550,"price":75.75,"orders":1},{"quantity":550,"price":74.9,"orders":1},{"quantity":1100,"price":74.7,"orders":2}],"sell":[{"quantity":1100,"price":78.05,"orders":2},{"quantity":550,"price":80.35,"orders":1},{"quantity":550,"price":80.4,"orders":1},{"quantity":3850,"price":80.65,"orders":2},{"quantity":550,"price":81.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":76.75,"volume":202950,"average_price":78.84,"oi":240350.0,"net_change":24.25,"total_buy_quantity":37400.0,"total_sell_quantity":53900.0,"lower_circuit_limit":14.8,"upper_circuit_limit":146.15,"last_trade_time":"1746525536273","oi_day_high":243100.0,"oi_day_low":232100.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":111.05,"high":111.8,"low":75.6,"close":80.5},"depth":{"buy":[{"quantity":325,"price":81.55,"orders":1},{"quantity":325,"price":81.5,"orders":1},{"quantity":325,"price":79.85,"orders":1},{"quantity":325,"price":79.8,"orders":1},{"quantity":650,"price":79.1,"orders":2}],"sell":[{"quantity":325,"price":83.75,"orders":1},{"quantity":325,"price":83.8,"orders":1},{"quantity":1300,"price":86.25,"orders":1},{"quantity":3250,"price":88.25,"orders":1},{"quantity":3575,"price":89.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":80.5,"volume":31850,"average_price":82.88,"oi":70525.0,"net_change":-38.5,"total_buy_quantity":28600.0,"total_sell_quantity":40950.0,"lower_circuit_limit":35.35,"upper_circuit_limit":202.65,"last_trade_time":"1746524628342","oi_day_high":70525.0,"oi_day_low":57850.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":294.1,"high":294.1,"low":294.1,"close":294.1},"depth":{"buy":[{"quantity":200,"price":312.4,"orders":2},{"quantity":100,"price":312.35,"orders":1},{"quantity":1100,"price":301.8,"orders":1},{"quantity":100,"price":294.1,"orders":1},{"quantity":1000,"price":289.0,"orders":1}],"sell":[{"quantity":200,"price":329.95,"orders":1},{"quantity":700,"price":344.9,"orders":2},{"quantity":1000,"price":355.45,"orders":1},{"quantity":500,"price":356.25,"orders":1},{"quantity":1000,"price":358.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":294.1,"volume":100,"average_price":294.1,"oi":3600.0,"net_change":44.9,"total_buy_quantity":5900.0,"total_sell_quantity":8300.0,"lower_circuit_limit":57.5,"upper_circuit_limit":440.9,"last_trade_time":"1746512488150","oi_day_high":3600.0,"oi_day_low":3600.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":484.0,"high":497.0,"low":362.85,"close":368.7},"depth":{"buy":[{"quantity":100,"price":360.75,"orders":1},{"quantity":100,"price":360.65,"orders":1},{"quantity":100,"price":360.6,"orders":1},{"quantity":200,"price":360.55,"orders":1},{"quantity":100,"price":357.9,"orders":1}],"sell":[{"quantity":200,"price":367.05,"orders":2},{"quantity":100,"price":367.1,"orders":1},{"quantity":100,"price":367.2,"orders":1},{"quantity":200,"price":367.45,"orders":1},{"quantity":100,"price":370.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":368.7,"volume":5400,"average_price":417.87,"oi":56800.0,"net_change":-66.75,"total_buy_quantity":5800.0,"total_sell_quantity":12400.0,"lower_circuit_limit":145.6,"upper_circuit_limit":725.3,"last_trade_time":"1746525090276","oi_day_high":56900.0,"oi_day_low":55300.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":25.8,"high":25.8,"low":21.2,"close":21.85},"depth":{"buy":[{"quantity":5500,"price":21.85,"orders":2},{"quantity":2750,"price":21.8,"orders":1},{"quantity":2750,"price":21.75,"orders":1},{"quantity":2750,"price":21.7,"orders":1},{"quantity":5500,"price":21.65,"orders":2}],"sell":[{"quantity":2750,"price":22.1,"orders":1},{"quantity":5500,"price":22.15,"orders":1},{"quantity":2750,"price":22.2,"orders":1},{"quantity":2750,"price":22.25,"orders":1},{"quantity":5500,"price":22.3,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":21.85,"volume":46750,"average_price":22.11,"oi":442750.0,"net_change":-2.15,"total_buy_quantity":324500.0,"total_sell_quantity":308000.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1746525523955","oi_day_high":462000.0,"oi_day_low":442750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":16.65,"high":20.0,"low":12.65,"close":14.0},"depth":{"buy":[{"quantity":150,"price":14.0,"orders":1},{"quantity":150,"price":13.9,"orders":1},{"quantity":300,"price":13.85,"orders":2},{"quantity":150,"price":13.8,"orders":1},{"quantity":150,"price":13.7,"orders":1}],"sell":[{"quantity":150,"price":14.15,"orders":1},{"quantity":150,"price":14.2,"orders":1},{"quantity":150,"price":14.25,"orders":1},{"quantity":300,"price":14.3,"orders":2},{"quantity":150,"price":14.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":14.0,"volume":130800,"average_price":15.38,"oi":220350.0,"net_change":-2.1,"total_buy_quantity":42300.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1746525597149","oi_day_high":235950.0,"oi_day_low":220200.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":63.25,"high":63.25,"low":27.0,"close":32.3},"depth":{"buy":[{"quantity":600,"price":32.25,"orders":3},{"quantity":200,"price":31.65,"orders":1},{"quantity":200,"price":31.6,"orders":1},{"quantity":200,"price":31.4,"orders":1},{"quantity":200,"price":31.05,"orders":1}],"sell":[{"quantity":200,"price":32.9,"orders":1},{"quantity":200,"price":32.95,"orders":1},{"quantity":200,"price":33.15,"orders":1},{"quantity":400,"price":33.2,"orders":2},{"quantity":200,"price":33.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":32.3,"volume":394800,"average_price":37.6,"oi":287000.0,"net_change":-31.45,"total_buy_quantity":69600.0,"total_sell_quantity":59200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.9,"last_trade_time":"1746525598372","oi_day_high":287000.0,"oi_day_low":239400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":44.0,"high":52.85,"low":38.9,"close":40.65},"depth":{"buy":[{"quantity":500,"price":40.35,"orders":1},{"quantity":500,"price":40.3,"orders":1},{"quantity":1000,"price":40.25,"orders":1},{"quantity":2000,"price":40.0,"orders":3},{"quantity":1000,"price":39.65,"orders":1}],"sell":[{"quantity":500,"price":40.75,"orders":1},{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":41.0,"orders":1},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":40.65,"volume":781000,"average_price":45.49,"oi":280000.0,"net_change":-6.0,"total_buy_quantity":78000.0,"total_sell_quantity":112500.0,"lower_circuit_limit":11.45,"upper_circuit_limit":81.85,"last_trade_time":"1746525598291","oi_day_high":280500.0,"oi_day_low":175000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":25.65,"high":25.85,"low":13.4,"close":14.5},"depth":{"buy":[{"quantity":750,"price":14.15,"orders":1},{"quantity":750,"price":14.1,"orders":1},{"quantity":2250,"price":14.05,"orders":2},{"quantity":750,"price":14.0,"orders":1},{"quantity":750,"price":13.9,"orders":1}],"sell":[{"quantity":2250,"price":14.4,"orders":3},{"quantity":1500,"price":14.45,"orders":2},{"quantity":2250,"price":14.55,"orders":2},{"quantity":750,"price":14.65,"orders":1},{"quantity":750,"price":14.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":14.5,"volume":264000,"average_price":16.45,"oi":206250.0,"net_change":-11.95,"total_buy_quantity":204750.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1746525596425","oi_day_high":215250.0,"oi_day_low":177000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":8.3,"high":9.55,"low":8.3,"close":8.5},"depth":{"buy":[{"quantity":63800,"price":8.5,"orders":3},{"quantity":11600,"price":8.3,"orders":1},{"quantity":23200,"price":8.25,"orders":4},{"quantity":5800,"price":8.2,"orders":1},{"quantity":29000,"price":8.15,"orders":2}],"sell":[{"quantity":29000,"price":8.55,"orders":3},{"quantity":34800,"price":8.6,"orders":3},{"quantity":52200,"price":8.65,"orders":5},{"quantity":23200,"price":8.7,"orders":1},{"quantity":23200,"price":8.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":8.5,"volume":342200,"average_price":8.54,"oi":3190000.0,"net_change":2.4,"total_buy_quantity":684400.0,"total_sell_quantity":846800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746525595573","oi_day_high":3393000.0,"oi_day_low":3190000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":319.95,"high":369.9,"low":310.45,"close":369.9},"depth":{"buy":[{"quantity":150,"price":368.85,"orders":2},{"quantity":75,"price":368.8,"orders":1},{"quantity":150,"price":368.05,"orders":1},{"quantity":75,"price":366.2,"orders":1},{"quantity":75,"price":366.1,"orders":1}],"sell":[{"quantity":75,"price":374.95,"orders":1},{"quantity":75,"price":375.1,"orders":1},{"quantity":75,"price":375.15,"orders":1},{"quantity":75,"price":375.75,"orders":1},{"quantity":75,"price":379.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":369.9,"volume":9225,"average_price":338.58,"oi":39600.0,"net_change":-8.6,"total_buy_quantity":6300.0,"total_sell_quantity":8625.0,"lower_circuit_limit":119.6,"upper_circuit_limit":637.4,"last_trade_time":"1746525549443","oi_day_high":40275.0,"oi_day_low":39600.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":38.5,"high":38.5,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":350,"price":17.05,"orders":1},{"quantity":350,"price":17.0,"orders":1},{"quantity":700,"price":16.85,"orders":1},{"quantity":350,"price":16.8,"orders":1},{"quantity":700,"price":16.6,"orders":1}],"sell":[{"quantity":350,"price":17.75,"orders":1},{"quantity":700,"price":17.8,"orders":2},{"quantity":350,"price":17.85,"orders":1},{"quantity":350,"price":17.9,"orders":1},{"quantity":700,"price":17.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":18.0,"volume":126700,"average_price":25.39,"oi":87150.0,"net_change":-23.7,"total_buy_quantity":63350.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.15,"last_trade_time":"1746525540812","oi_day_high":95200.0,"oi_day_low":86800.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":72.65,"high":123.0,"low":72.65,"close":98.75},"depth":{"buy":[{"quantity":150,"price":98.8,"orders":1},{"quantity":150,"price":98.25,"orders":1},{"quantity":300,"price":98.15,"orders":1},{"quantity":150,"price":97.3,"orders":1},{"quantity":300,"price":97.25,"orders":1}],"sell":[{"quantity":150,"price":99.95,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":150,"price":100.65,"orders":1},{"quantity":150,"price":100.7,"orders":1},{"quantity":300,"price":100.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":98.75,"volume":592050,"average_price":103.98,"oi":81150.0,"net_change":32.3,"total_buy_quantity":26700.0,"total_sell_quantity":24000.0,"lower_circuit_limit":10.7,"upper_circuit_limit":239.65,"last_trade_time":"1746525569492","oi_day_high":101550.0,"oi_day_low":80550.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":4.0,"high":4.2,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":18000,"price":2.65,"orders":6},{"quantity":25500,"price":2.6,"orders":7},{"quantity":28500,"price":2.55,"orders":7},{"quantity":22500,"price":2.5,"orders":6},{"quantity":28500,"price":2.45,"orders":5}],"sell":[{"quantity":15000,"price":2.75,"orders":5},{"quantity":27000,"price":2.8,"orders":7},{"quantity":33000,"price":2.85,"orders":8},{"quantity":18000,"price":2.9,"orders":4},{"quantity":15000,"price":2.95,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":2.7,"volume":2406000,"average_price":2.92,"oi":2430000.0,"net_change":-1.5,"total_buy_quantity":558000.0,"total_sell_quantity":556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1746525579898","oi_day_high":2574000.0,"oi_day_low":2397000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":107.0,"high":111.1,"low":76.95,"close":84.25},"depth":{"buy":[{"quantity":50,"price":83.7,"orders":1},{"quantity":50,"price":83.3,"orders":1},{"quantity":50,"price":83.25,"orders":1},{"quantity":50,"price":83.2,"orders":1},{"quantity":50,"price":83.15,"orders":1}],"sell":[{"quantity":50,"price":84.75,"orders":1},{"quantity":50,"price":84.8,"orders":1},{"quantity":50,"price":84.85,"orders":1},{"quantity":50,"price":84.9,"orders":1},{"quantity":50,"price":84.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":84.25,"volume":59050,"average_price":85.08,"oi":59700.0,"net_change":-17.65,"total_buy_quantity":18650.0,"total_sell_quantity":11300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.85,"last_trade_time":"1746525589316","oi_day_high":63400.0,"oi_day_low":58000.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":22.55,"high":26.7,"low":16.2,"close":22.6},"depth":{"buy":[{"quantity":625,"price":22.2,"orders":1},{"quantity":1250,"price":22.15,"orders":2},{"quantity":1250,"price":22.1,"orders":2},{"quantity":625,"price":22.05,"orders":1},{"quantity":625,"price":22.0,"orders":1}],"sell":[{"quantity":625,"price":22.6,"orders":1},{"quantity":625,"price":22.65,"orders":1},{"quantity":3125,"price":23.05,"orders":1},{"quantity":3750,"price":23.1,"orders":2},{"quantity":625,"price":23.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":22.6,"volume":1091250,"average_price":23.66,"oi":1170000.0,"net_change":-5.65,"total_buy_quantity":211875.0,"total_sell_quantity":133125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1746525595126","oi_day_high":1191250.0,"oi_day_low":1094375.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":117.6,"high":177.7,"low":117.6,"close":131.6},"depth":{"buy":[{"quantity":175,"price":131.75,"orders":1},{"quantity":175,"price":131.55,"orders":1},{"quantity":175,"price":129.5,"orders":1},{"quantity":175,"price":129.45,"orders":1},{"quantity":875,"price":129.1,"orders":1}],"sell":[{"quantity":175,"price":133.15,"orders":1},{"quantity":175,"price":133.2,"orders":1},{"quantity":175,"price":134.35,"orders":1},{"quantity":175,"price":134.9,"orders":1},{"quantity":175,"price":134.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":131.6,"volume":81200,"average_price":153.69,"oi":35000.0,"net_change":18.05,"total_buy_quantity":24325.0,"total_sell_quantity":19600.0,"lower_circuit_limit":9.95,"upper_circuit_limit":217.15,"last_trade_time":"1746525597681","oi_day_high":39900.0,"oi_day_low":35000.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":8.95,"high":9.7,"low":4.9,"close":5.15},"depth":{"buy":[{"quantity":11250,"price":5.1,"orders":9},{"quantity":15750,"price":5.05,"orders":8},{"quantity":24000,"price":5.0,"orders":20},{"quantity":9750,"price":4.95,"orders":5},{"quantity":11250,"price":4.9,"orders":9}],"sell":[{"quantity":10500,"price":5.2,"orders":9},{"quantity":8250,"price":5.25,"orders":5},{"quantity":11250,"price":5.3,"orders":7},{"quantity":6750,"price":5.35,"orders":7},{"quantity":9000,"price":5.4,"orders":8}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":5.15,"volume":7776000,"average_price":6.04,"oi":4600500.0,"net_change":-3.6,"total_buy_quantity":545250.0,"total_sell_quantity":593250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1746525598857","oi_day_high":4752750.0,"oi_day_low":3927000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":33.95,"high":50.7,"low":33.95,"close":48.1},"depth":{"buy":[{"quantity":875,"price":47.5,"orders":1},{"quantity":875,"price":47.45,"orders":1},{"quantity":875,"price":46.95,"orders":1},{"quantity":875,"price":46.9,"orders":1},{"quantity":875,"price":45.9,"orders":1}],"sell":[{"quantity":875,"price":48.35,"orders":1},{"quantity":875,"price":48.4,"orders":1},{"quantity":875,"price":48.85,"orders":1},{"quantity":875,"price":48.9,"orders":1},{"quantity":1750,"price":49.1,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":48.1,"volume":124250,"average_price":44.44,"oi":214375.0,"net_change":16.3,"total_buy_quantity":105000.0,"total_sell_quantity":114625.0,"lower_circuit_limit":8.05,"upper_circuit_limit":93.2,"last_trade_time":"1746525515787","oi_day_high":216125.0,"oi_day_low":174125.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":28.55,"high":30.55,"low":9.3,"close":9.6},"depth":{"buy":[{"quantity":6650,"price":9.5,"orders":2},{"quantity":350,"price":9.4,"orders":1},{"quantity":2100,"price":9.35,"orders":3},{"quantity":2100,"price":9.3,"orders":3},{"quantity":1400,"price":9.25,"orders":1}],"sell":[{"quantity":3500,"price":9.55,"orders":2},{"quantity":350,"price":9.65,"orders":1},{"quantity":1050,"price":9.7,"orders":2},{"quantity":700,"price":9.75,"orders":1},{"quantity":350,"price":9.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":9.6,"volume":1312850,"average_price":15.24,"oi":840000.0,"net_change":-20.3,"total_buy_quantity":181650.0,"total_sell_quantity":129850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1746525599195","oi_day_high":840000.0,"oi_day_low":700350.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":35.0,"high":36.25,"low":19.75,"close":21.9},"depth":{"buy":[{"quantity":3125,"price":21.35,"orders":4},{"quantity":1250,"price":21.05,"orders":2},{"quantity":625,"price":21.0,"orders":1},{"quantity":625,"price":20.7,"orders":1},{"quantity":625,"price":20.05,"orders":1}],"sell":[{"quantity":625,"price":21.9,"orders":1},{"quantity":625,"price":21.95,"orders":1},{"quantity":625,"price":22.0,"orders":1},{"quantity":1250,"price":22.05,"orders":2},{"quantity":625,"price":22.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":21.9,"volume":1327500,"average_price":25.48,"oi":756875.0,"net_change":-13.7,"total_buy_quantity":263125.0,"total_sell_quantity":186875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.1,"last_trade_time":"1746525593259","oi_day_high":760625.0,"oi_day_low":705625.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":32.4,"high":37.75,"low":16.05,"close":35.95},"depth":{"buy":[{"quantity":2450,"price":35.6,"orders":3},{"quantity":175,"price":35.5,"orders":1},{"quantity":525,"price":35.45,"orders":3},{"quantity":350,"price":35.4,"orders":2},{"quantity":175,"price":34.9,"orders":1}],"sell":[{"quantity":350,"price":36.0,"orders":1},{"quantity":350,"price":36.45,"orders":1},{"quantity":175,"price":36.8,"orders":1},{"quantity":350,"price":36.85,"orders":2},{"quantity":875,"price":36.9,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":35.95,"volume":1750875,"average_price":30.7,"oi":457100.0,"net_change":-13.7,"total_buy_quantity":257075.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.75,"last_trade_time":"1746525596113","oi_day_high":566475.0,"oi_day_low":457100.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":34.05,"high":36.25,"low":22.7,"close":22.95},"depth":{"buy":[{"quantity":2475,"price":23.1,"orders":3},{"quantity":825,"price":23.0,"orders":1},{"quantity":825,"price":22.95,"orders":1},{"quantity":4950,"price":22.85,"orders":2},{"quantity":4950,"price":22.8,"orders":2}],"sell":[{"quantity":1650,"price":23.3,"orders":2},{"quantity":825,"price":23.35,"orders":1},{"quantity":825,"price":23.4,"orders":1},{"quantity":825,"price":23.45,"orders":1},{"quantity":825,"price":23.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":22.95,"volume":975150,"average_price":26.53,"oi":667425.0,"net_change":-11.0,"total_buy_quantity":146850.0,"total_sell_quantity":174900.0,"lower_circuit_limit":6.55,"upper_circuit_limit":61.35,"last_trade_time":"1746525597154","oi_day_high":678150.0,"oi_day_low":636075.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":40.15,"high":47.35,"low":39.25,"close":44.1},"depth":{"buy":[{"quantity":350,"price":44.0,"orders":1},{"quantity":700,"price":43.95,"orders":2},{"quantity":350,"price":43.9,"orders":1},{"quantity":700,"price":43.85,"orders":1},{"quantity":700,"price":43.75,"orders":2}],"sell":[{"quantity":700,"price":44.3,"orders":2},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":700,"price":44.65,"orders":1},{"quantity":350,"price":44.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":44.1,"volume":499100,"average_price":42.99,"oi":354900.0,"net_change":-1.1,"total_buy_quantity":70350.0,"total_sell_quantity":82950.0,"lower_circuit_limit":6.55,"upper_circuit_limit":83.85,"last_trade_time":"1746525597603","oi_day_high":355250.0,"oi_day_low":298900.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":27.2,"high":28.55,"low":11.55,"close":12.5},"depth":{"buy":[{"quantity":1101,"price":12.35,"orders":2},{"quantity":367,"price":12.3,"orders":1},{"quantity":734,"price":12.25,"orders":2},{"quantity":367,"price":12.15,"orders":1},{"quantity":1468,"price":12.1,"orders":2}],"sell":[{"quantity":1468,"price":12.5,"orders":2},{"quantity":367,"price":12.75,"orders":1},{"quantity":1835,"price":12.8,"orders":3},{"quantity":367,"price":12.85,"orders":1},{"quantity":367,"price":12.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":12.5,"volume":507928,"average_price":17.8,"oi":635277.0,"net_change":-14.7,"total_buy_quantity":73033.0,"total_sell_quantity":119275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.75,"last_trade_time":"1746525540756","oi_day_high":640782.0,"oi_day_low":608119.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":33.4,"high":71.0,"low":28.8,"close":60.8},"depth":{"buy":[{"quantity":725,"price":60.65,"orders":1},{"quantity":725,"price":60.5,"orders":1},{"quantity":725,"price":55.65,"orders":1},{"quantity":725,"price":55.6,"orders":1},{"quantity":29000,"price":45.35,"orders":1}],"sell":[{"quantity":725,"price":62.3,"orders":1},{"quantity":1450,"price":62.35,"orders":1},{"quantity":725,"price":63.25,"orders":1},{"quantity":725,"price":63.3,"orders":1},{"quantity":725,"price":63.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":60.8,"volume":401650,"average_price":39.29,"oi":155875.0,"net_change":26.0,"total_buy_quantity":58000.0,"total_sell_quantity":46400.0,"lower_circuit_limit":8.75,"upper_circuit_limit":102.9,"last_trade_time":"1746525596222","oi_day_high":160950.0,"oi_day_low":116725.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":14.85,"high":14.85,"low":7.9,"close":8.7},"depth":{"buy":[{"quantity":800,"price":8.45,"orders":1},{"quantity":800,"price":8.3,"orders":1},{"quantity":2400,"price":7.25,"orders":3},{"quantity":24000,"price":7.2,"orders":1},{"quantity":800,"price":6.0,"orders":1}],"sell":[{"quantity":800,"price":9.15,"orders":1},{"quantity":800,"price":9.35,"orders":1},{"quantity":800,"price":9.4,"orders":1},{"quantity":800,"price":9.5,"orders":1},{"quantity":800,"price":9.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":8.7,"volume":138400,"average_price":10.98,"oi":259200.0,"net_change":-4.25,"total_buy_quantity":225600.0,"total_sell_quantity":166400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1746525394882","oi_day_high":268000.0,"oi_day_low":256000.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":11.35,"high":11.55,"low":5.7,"close":5.85},"depth":{"buy":[{"quantity":7275,"price":5.8,"orders":2},{"quantity":16975,"price":5.75,"orders":5},{"quantity":36375,"price":5.7,"orders":6},{"quantity":21825,"price":5.65,"orders":4},{"quantity":7275,"price":5.6,"orders":2}],"sell":[{"quantity":9700,"price":5.9,"orders":3},{"quantity":12125,"price":5.95,"orders":3},{"quantity":12125,"price":6.0,"orders":4},{"quantity":21825,"price":6.05,"orders":4},{"quantity":14550,"price":6.1,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":5.85,"volume":2264950,"average_price":7.7,"oi":1663550.0,"net_change":-5.2,"total_buy_quantity":501975.0,"total_sell_quantity":531075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1746525599930","oi_day_high":1697500.0,"oi_day_low":1391950.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":915.0,"high":918.95,"low":598.45,"close":610.0},"depth":{"buy":[{"quantity":50,"price":605.1,"orders":1},{"quantity":50,"price":605.05,"orders":1},{"quantity":100,"price":605.0,"orders":2},{"quantity":50,"price":602.5,"orders":1},{"quantity":50,"price":602.05,"orders":1}],"sell":[{"quantity":50,"price":614.8,"orders":1},{"quantity":50,"price":614.9,"orders":1},{"quantity":100,"price":614.95,"orders":1},{"quantity":50,"price":618.9,"orders":1},{"quantity":50,"price":618.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":610.0,"volume":189350,"average_price":734.28,"oi":119950.0,"net_change":-316.25,"total_buy_quantity":6700.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1709.05,"last_trade_time":"1746525585394","oi_day_high":121800.0,"oi_day_low":100100.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":57.9,"high":60.75,"low":42.1,"close":44.25},"depth":{"buy":[{"quantity":900,"price":43.45,"orders":2},{"quantity":450,"price":43.35,"orders":1},{"quantity":450,"price":43.3,"orders":1},{"quantity":450,"price":38.85,"orders":1},{"quantity":4950,"price":38.8,"orders":2}],"sell":[{"quantity":450,"price":48.25,"orders":1},{"quantity":450,"price":48.3,"orders":1},{"quantity":900,"price":48.35,"orders":2},{"quantity":450,"price":48.45,"orders":1},{"quantity":450,"price":48.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":44.25,"volume":628650,"average_price":52.97,"oi":98100.0,"net_change":-18.25,"total_buy_quantity":84600.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.75,"last_trade_time":"1746525598963","oi_day_high":107100.0,"oi_day_low":83700.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":599.55,"high":679.5,"low":566.5,"close":612.55},"depth":{"buy":[{"quantity":50,"price":603.9,"orders":1},{"quantity":50,"price":603.85,"orders":1},{"quantity":150,"price":603.65,"orders":2},{"quantity":100,"price":603.5,"orders":1},{"quantity":100,"price":560.05,"orders":1}],"sell":[{"quantity":50,"price":614.55,"orders":1},{"quantity":50,"price":614.7,"orders":1},{"quantity":50,"price":614.9,"orders":1},{"quantity":100,"price":614.95,"orders":1},{"quantity":100,"price":619.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":612.55,"volume":6400,"average_price":604.32,"oi":52500.0,"net_change":21.5,"total_buy_quantity":5550.0,"total_sell_quantity":5550.0,"lower_circuit_limit":225.3,"upper_circuit_limit":956.8,"last_trade_time":"1746525521113","oi_day_high":55250.0,"oi_day_low":52450.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":92.05,"high":95.3,"low":50.0,"close":51.35},"depth":{"buy":[{"quantity":325,"price":50.65,"orders":1},{"quantity":975,"price":50.55,"orders":2},{"quantity":325,"price":50.45,"orders":1},{"quantity":325,"price":50.4,"orders":1},{"quantity":325,"price":49.35,"orders":1}],"sell":[{"quantity":650,"price":52.35,"orders":2},{"quantity":325,"price":52.4,"orders":1},{"quantity":650,"price":52.45,"orders":1},{"quantity":325,"price":54.5,"orders":1},{"quantity":1625,"price":54.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":51.35,"volume":70200,"average_price":67.7,"oi":51025.0,"net_change":-39.5,"total_buy_quantity":61100.0,"total_sell_quantity":53950.0,"lower_circuit_limit":10.05,"upper_circuit_limit":171.65,"last_trade_time":"1746525577136","oi_day_high":54925.0,"oi_day_low":49725.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":360.0,"high":360.0,"low":307.55,"close":307.55},"depth":{"buy":[{"quantity":750,"price":287.4,"orders":2},{"quantity":150,"price":287.0,"orders":1},{"quantity":150,"price":286.85,"orders":1},{"quantity":1050,"price":284.9,"orders":2},{"quantity":150,"price":281.05,"orders":1}],"sell":[{"quantity":1050,"price":300.7,"orders":2},{"quantity":150,"price":300.75,"orders":1},{"quantity":150,"price":301.1,"orders":1},{"quantity":150,"price":302.55,"orders":1},{"quantity":600,"price":310.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":307.55,"volume":1350,"average_price":331.36,"oi":7950.0,"net_change":-49.1,"total_buy_quantity":17550.0,"total_sell_quantity":16500.0,"lower_circuit_limit":164.05,"upper_circuit_limit":549.25,"last_trade_time":"1746523045250","oi_day_high":8550.0,"oi_day_low":7950.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":29.25,"high":36.2,"low":25.35,"close":31.65},"depth":{"buy":[{"quantity":950,"price":31.65,"orders":1},{"quantity":950,"price":31.4,"orders":1},{"quantity":950,"price":29.0,"orders":1},{"quantity":8550,"price":28.95,"orders":1},{"quantity":950,"price":28.4,"orders":1}],"sell":[{"quantity":950,"price":33.35,"orders":1},{"quantity":950,"price":33.4,"orders":1},{"quantity":950,"price":33.45,"orders":1},{"quantity":950,"price":33.5,"orders":1},{"quantity":950,"price":35.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":31.65,"volume":703950,"average_price":29.56,"oi":337250.0,"net_change":-0.3,"total_buy_quantity":80750.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1746525590308","oi_day_high":376200.0,"oi_day_low":312550.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":3.45,"high":3.45,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":256500,"price":1.4,"orders":11},{"quantity":189000,"price":1.35,"orders":4},{"quantity":276750,"price":1.3,"orders":7},{"quantity":148500,"price":1.25,"orders":3},{"quantity":351000,"price":1.2,"orders":4}],"sell":[{"quantity":74250,"price":1.5,"orders":8},{"quantity":195750,"price":1.55,"orders":11},{"quantity":114750,"price":1.6,"orders":8},{"quantity":94500,"price":1.65,"orders":6},{"quantity":87750,"price":1.7,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":1.45,"volume":6088500,"average_price":2.11,"oi":2301750.0,"net_change":-1.8,"total_buy_quantity":2173500.0,"total_sell_quantity":2389500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1746525596429","oi_day_high":2673000.0,"oi_day_low":2274750.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":28.15,"high":32.55,"low":23.4,"close":27.2},"depth":{"buy":[{"quantity":325,"price":26.75,"orders":1},{"quantity":650,"price":26.7,"orders":1},{"quantity":650,"price":26.65,"orders":1},{"quantity":325,"price":26.6,"orders":1},{"quantity":650,"price":26.55,"orders":2}],"sell":[{"quantity":975,"price":27.15,"orders":2},{"quantity":2925,"price":27.2,"orders":1},{"quantity":650,"price":27.25,"orders":1},{"quantity":325,"price":27.3,"orders":1},{"quantity":325,"price":27.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":27.2,"volume":509275,"average_price":28.53,"oi":335725.0,"net_change":-13.35,"total_buy_quantity":60450.0,"total_sell_quantity":87750.0,"lower_circuit_limit":6.1,"upper_circuit_limit":75.0,"last_trade_time":"1746525592761","oi_day_high":335725.0,"oi_day_low":277875.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":51.05,"high":56.65,"low":46.6,"close":48.6},"depth":{"buy":[{"quantity":275,"price":50.1,"orders":1},{"quantity":550,"price":50.05,"orders":1},{"quantity":275,"price":48.6,"orders":1},{"quantity":5775,"price":44.1,"orders":1},{"quantity":275,"price":42.0,"orders":1}],"sell":[{"quantity":275,"price":58.2,"orders":1},{"quantity":275,"price":58.35,"orders":1},{"quantity":5500,"price":58.45,"orders":1},{"quantity":2750,"price":62.55,"orders":1},{"quantity":11000,"price":65.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":48.6,"volume":21175,"average_price":51.51,"oi":75075.0,"net_change":-10.3,"total_buy_quantity":44275.0,"total_sell_quantity":28875.0,"lower_circuit_limit":12.05,"upper_circuit_limit":105.75,"last_trade_time":"1746524235074","oi_day_high":76725.0,"oi_day_low":74525.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":57.15,"high":122.2,"low":57.15,"close":121.7},"depth":{"buy":[{"quantity":225,"price":120.95,"orders":1},{"quantity":450,"price":120.9,"orders":2},{"quantity":225,"price":120.1,"orders":1},{"quantity":450,"price":120.05,"orders":1},{"quantity":225,"price":119.2,"orders":1}],"sell":[{"quantity":450,"price":122.85,"orders":2},{"quantity":675,"price":122.95,"orders":2},{"quantity":450,"price":123.9,"orders":2},{"quantity":450,"price":123.95,"orders":1},{"quantity":225,"price":124.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":121.7,"volume":654075,"average_price":90.38,"oi":112500.0,"net_change":62.9,"total_buy_quantity":49950.0,"total_sell_quantity":22275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.1,"last_trade_time":"1746525595027","oi_day_high":121275.0,"oi_day_low":73350.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":500.9,"high":590.0,"low":500.9,"close":545.35},"depth":{"buy":[{"quantity":125,"price":561.25,"orders":1},{"quantity":125,"price":561.2,"orders":1},{"quantity":125,"price":561.15,"orders":1},{"quantity":250,"price":561.05,"orders":1},{"quantity":250,"price":558.05,"orders":1}],"sell":[{"quantity":125,"price":569.7,"orders":1},{"quantity":125,"price":569.75,"orders":1},{"quantity":125,"price":569.8,"orders":1},{"quantity":250,"price":569.95,"orders":1},{"quantity":500,"price":586.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":545.35,"volume":5125,"average_price":554.13,"oi":104625.0,"net_change":101.3,"total_buy_quantity":11750.0,"total_sell_quantity":8750.0,"lower_circuit_limit":149.25,"upper_circuit_limit":991.4,"last_trade_time":"1746522479190","oi_day_high":105500.0,"oi_day_low":104625.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":314.5,"high":329.1,"low":239.9,"close":278.95},"depth":{"buy":[{"quantity":150,"price":267.6,"orders":1},{"quantity":150,"price":267.55,"orders":1},{"quantity":150,"price":267.5,"orders":1},{"quantity":150,"price":267.45,"orders":1},{"quantity":150,"price":261.05,"orders":1}],"sell":[{"quantity":150,"price":279.9,"orders":1},{"quantity":300,"price":279.95,"orders":1},{"quantity":150,"price":286.4,"orders":1},{"quantity":450,"price":286.45,"orders":3},{"quantity":150,"price":287.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":278.95,"volume":69150,"average_price":280.12,"oi":50700.0,"net_change":-5.7,"total_buy_quantity":8850.0,"total_sell_quantity":8700.0,"lower_circuit_limit":74.95,"upper_circuit_limit":494.35,"last_trade_time":"1746525557915","oi_day_high":55350.0,"oi_day_low":38250.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":25.35,"high":27.35,"low":21.0,"close":22.85},"depth":{"buy":[{"quantity":475,"price":22.75,"orders":1},{"quantity":475,"price":22.7,"orders":1},{"quantity":950,"price":22.65,"orders":2},{"quantity":1425,"price":22.6,"orders":3},{"quantity":1900,"price":22.55,"orders":4}],"sell":[{"quantity":950,"price":22.95,"orders":2},{"quantity":5225,"price":23.0,"orders":3},{"quantity":950,"price":23.05,"orders":2},{"quantity":950,"price":23.1,"orders":2},{"quantity":950,"price":23.15,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":22.85,"volume":1416925,"average_price":22.84,"oi":729125.0,"net_change":-10.0,"total_buy_quantity":390925.0,"total_sell_quantity":111150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1746525579865","oi_day_high":729125.0,"oi_day_low":653125.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.7,"high":1.7,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":53544,"price":0.95,"orders":7},{"quantity":75854,"price":0.9,"orders":11},{"quantity":26772,"price":0.85,"orders":4},{"quantity":17848,"price":0.8,"orders":3},{"quantity":22310,"price":0.75,"orders":4}],"sell":[{"quantity":35696,"price":1.05,"orders":5},{"quantity":62468,"price":1.1,"orders":6},{"quantity":31234,"price":1.15,"orders":3},{"quantity":44620,"price":1.2,"orders":3},{"quantity":62468,"price":1.25,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.95,"volume":1552776,"average_price":1.17,"oi":3989028.0,"net_change":-0.6,"total_buy_quantity":678224.0,"total_sell_quantity":1128886.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1746525596224","oi_day_high":4060420.0,"oi_day_low":3922098.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":1.2,"high":1.85,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":3224000,"price":0.65,"orders":29},{"quantity":5824000,"price":0.6,"orders":31},{"quantity":4160000,"price":0.55,"orders":23},{"quantity":5148000,"price":0.5,"orders":23},{"quantity":5356000,"price":0.45,"orders":15}],"sell":[{"quantity":3276000,"price":0.7,"orders":18},{"quantity":5876000,"price":0.75,"orders":38},{"quantity":1846000,"price":0.8,"orders":28},{"quantity":1040000,"price":0.85,"orders":13},{"quantity":728000,"price":0.9,"orders":11}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.7,"volume":140348000,"average_price":0.89,"oi":3.4658E7,"net_change":0.15,"total_buy_quantity":4.8152E7,"total_sell_quantity":1.9474E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1746525599500","oi_day_high":3.5308E7,"oi_day_low":2.2594E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.7,"high":1.75,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":162000,"price":1.05,"orders":9},{"quantity":283500,"price":1.0,"orders":10},{"quantity":81000,"price":0.95,"orders":4},{"quantity":67500,"price":0.9,"orders":3},{"quantity":40500,"price":0.85,"orders":2}],"sell":[{"quantity":270000,"price":1.15,"orders":5},{"quantity":445500,"price":1.2,"orders":10},{"quantity":283500,"price":1.25,"orders":7},{"quantity":364500,"price":1.3,"orders":12},{"quantity":283500,"price":1.35,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.1,"volume":4576500,"average_price":1.4,"oi":4630500.0,"net_change":-0.65,"total_buy_quantity":1377000.0,"total_sell_quantity":4360500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1746525552514","oi_day_high":4725000.0,"oi_day_low":4428000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":233.9,"high":238.45,"low":203.05,"close":222.4},"depth":{"buy":[{"quantity":125,"price":216.1,"orders":1},{"quantity":250,"price":216.05,"orders":1},{"quantity":125,"price":214.85,"orders":1},{"quantity":250,"price":213.05,"orders":1},{"quantity":625,"price":211.45,"orders":1}],"sell":[{"quantity":125,"price":221.9,"orders":1},{"quantity":250,"price":221.95,"orders":1},{"quantity":125,"price":228.0,"orders":1},{"quantity":125,"price":228.05,"orders":1},{"quantity":625,"price":229.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":222.4,"volume":11500,"average_price":223.1,"oi":11500.0,"net_change":-28.6,"total_buy_quantity":8250.0,"total_sell_quantity":13375.0,"lower_circuit_limit":69.2,"upper_circuit_limit":432.8,"last_trade_time":"1746523338357","oi_day_high":14000.0,"oi_day_low":11500.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.0,"high":2.15,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":78850,"price":0.9,"orders":4},{"quantity":37350,"price":0.85,"orders":5},{"quantity":1282350,"price":0.8,"orders":9},{"quantity":49800,"price":0.75,"orders":7},{"quantity":12450,"price":0.7,"orders":1}],"sell":[{"quantity":24900,"price":0.95,"orders":4},{"quantity":53950,"price":1.0,"orders":4},{"quantity":49800,"price":1.05,"orders":3},{"quantity":91300,"price":1.1,"orders":7},{"quantity":41500,"price":1.15,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":0.9,"volume":4278650,"average_price":1.22,"oi":4316000.0,"net_change":-1.15,"total_buy_quantity":2008600.0,"total_sell_quantity":1535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1746525594675","oi_day_high":4316000.0,"oi_day_low":3930050.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":22.35,"high":23.35,"low":15.65,"close":16.9},"depth":{"buy":[{"quantity":1075,"price":17.1,"orders":1},{"quantity":1075,"price":17.05,"orders":1},{"quantity":2150,"price":17.0,"orders":2},{"quantity":1075,"price":16.95,"orders":1},{"quantity":1075,"price":16.9,"orders":1}],"sell":[{"quantity":1075,"price":17.3,"orders":1},{"quantity":2150,"price":17.35,"orders":1},{"quantity":1075,"price":17.45,"orders":1},{"quantity":1075,"price":17.5,"orders":1},{"quantity":2150,"price":17.55,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":16.9,"volume":431075,"average_price":18.5,"oi":273050.0,"net_change":-4.4,"total_buy_quantity":206400.0,"total_sell_quantity":193500.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1746525594196","oi_day_high":280575.0,"oi_day_low":239725.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":15.7,"high":25.95,"low":15.65,"close":25.55},"depth":{"buy":[{"quantity":1350,"price":25.35,"orders":1},{"quantity":1350,"price":25.3,"orders":1},{"quantity":4050,"price":25.25,"orders":2},{"quantity":2700,"price":25.2,"orders":2},{"quantity":2700,"price":25.15,"orders":2}],"sell":[{"quantity":1350,"price":25.6,"orders":1},{"quantity":1350,"price":25.65,"orders":1},{"quantity":1350,"price":25.7,"orders":1},{"quantity":1350,"price":25.75,"orders":1},{"quantity":1350,"price":25.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":25.55,"volume":259200,"average_price":19.68,"oi":739800.0,"net_change":9.7,"total_buy_quantity":222750.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1746525544836","oi_day_high":747900.0,"oi_day_low":720900.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":349.05,"high":375.0,"low":209.0,"close":207.0},"depth":{"buy":[{"quantity":100,"price":206.95,"orders":1},{"quantity":100,"price":206.9,"orders":1},{"quantity":200,"price":206.1,"orders":1},{"quantity":200,"price":206.05,"orders":1},{"quantity":100,"price":205.55,"orders":1}],"sell":[{"quantity":100,"price":209.25,"orders":1},{"quantity":100,"price":209.3,"orders":1},{"quantity":200,"price":209.9,"orders":1},{"quantity":200,"price":209.95,"orders":1},{"quantity":200,"price":210.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":207.0,"volume":86000,"average_price":281.56,"oi":66500.0,"net_change":-137.95,"total_buy_quantity":17800.0,"total_sell_quantity":19700.0,"lower_circuit_limit":67.85,"upper_circuit_limit":622.05,"last_trade_time":"1746525596075","oi_day_high":66800.0,"oi_day_low":54400.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":7.25,"high":10.15,"low":7.05,"close":9.85},"depth":{"buy":[{"quantity":6000,"price":9.7,"orders":3},{"quantity":14000,"price":9.65,"orders":6},{"quantity":8000,"price":9.6,"orders":4},{"quantity":8000,"price":9.55,"orders":3},{"quantity":14000,"price":9.5,"orders":3}],"sell":[{"quantity":2000,"price":9.8,"orders":1},{"quantity":20000,"price":9.85,"orders":9},{"quantity":14000,"price":9.9,"orders":7},{"quantity":50000,"price":9.95,"orders":10},{"quantity":10000,"price":10.0,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":9.85,"volume":5714000,"average_price":8.81,"oi":1674000.0,"net_change":2.6,"total_buy_quantity":312000.0,"total_sell_quantity":512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746525595870","oi_day_high":2264000.0,"oi_day_low":1674000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":7.05,"high":9.55,"low":7.05,"close":9.35},"depth":{"buy":[{"quantity":8000,"price":9.35,"orders":1},{"quantity":56000,"price":9.3,"orders":7},{"quantity":176000,"price":9.15,"orders":4},{"quantity":24000,"price":8.7,"orders":1},{"quantity":40000,"price":8.3,"orders":1}],"sell":[{"quantity":16000,"price":9.45,"orders":1},{"quantity":8000,"price":9.55,"orders":1},{"quantity":8000,"price":9.6,"orders":1},{"quantity":8000,"price":9.65,"orders":1},{"quantity":64000,"price":9.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":9.35,"volume":160000,"average_price":8.61,"oi":2056000.0,"net_change":3.75,"total_buy_quantity":464000.0,"total_sell_quantity":784000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1746525107667","oi_day_high":2096000.0,"oi_day_low":2056000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":74.0,"high":74.0,"low":47.95,"close":60.1},"depth":{"buy":[{"quantity":425,"price":59.1,"orders":1},{"quantity":2550,"price":59.0,"orders":2},{"quantity":425,"price":58.6,"orders":1},{"quantity":425,"price":58.5,"orders":1},{"quantity":425,"price":55.05,"orders":1}],"sell":[{"quantity":425,"price":60.1,"orders":1},{"quantity":425,"price":60.15,"orders":1},{"quantity":425,"price":60.4,"orders":1},{"quantity":425,"price":60.45,"orders":1},{"quantity":425,"price":60.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":60.1,"volume":624750,"average_price":57.94,"oi":399925.0,"net_change":-17.05,"total_buy_quantity":65875.0,"total_sell_quantity":101150.0,"lower_circuit_limit":17.25,"upper_circuit_limit":137.05,"last_trade_time":"1746525532900","oi_day_high":417350.0,"oi_day_low":378675.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":112.85,"high":119.95,"low":94.95,"close":98.5},"depth":{"buy":[{"quantity":400,"price":95.55,"orders":1},{"quantity":400,"price":95.5,"orders":1},{"quantity":400,"price":93.65,"orders":1},{"quantity":400,"price":91.1,"orders":1},{"quantity":2800,"price":86.95,"orders":1}],"sell":[{"quantity":800,"price":98.1,"orders":2},{"quantity":400,"price":98.15,"orders":1},{"quantity":800,"price":103.4,"orders":1},{"quantity":2800,"price":109.65,"orders":1},{"quantity":16000,"price":122.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":98.5,"volume":68000,"average_price":101.31,"oi":270400.0,"net_change":-26.95,"total_buy_quantity":30000.0,"total_sell_quantity":27200.0,"lower_circuit_limit":47.1,"upper_circuit_limit":203.8,"last_trade_time":"1746524918784","oi_day_high":282800.0,"oi_day_low":270400.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.65,"high":11.05,"low":5.65,"close":11.0},"depth":{"buy":[{"quantity":4425,"price":10.9,"orders":1},{"quantity":8850,"price":10.85,"orders":1},{"quantity":17700,"price":10.7,"orders":1},{"quantity":4425,"price":10.4,"orders":1},{"quantity":44250,"price":10.0,"orders":1}],"sell":[{"quantity":8850,"price":11.1,"orders":2},{"quantity":4425,"price":11.15,"orders":1},{"quantity":4425,"price":11.2,"orders":1},{"quantity":22125,"price":11.25,"orders":2},{"quantity":4425,"price":11.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":11.0,"volume":340725,"average_price":7.65,"oi":415950.0,"net_change":5.45,"total_buy_quantity":424800.0,"total_sell_quantity":500025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1746524376648","oi_day_high":553125.0,"oi_day_low":415950.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":48.05,"high":48.05,"low":38.25,"close":40.8},"depth":{"buy":[{"quantity":700,"price":40.35,"orders":1},{"quantity":350,"price":40.3,"orders":1},{"quantity":350,"price":39.7,"orders":1},{"quantity":350,"price":39.65,"orders":1},{"quantity":350,"price":39.6,"orders":1}],"sell":[{"quantity":350,"price":41.7,"orders":1},{"quantity":350,"price":41.75,"orders":1},{"quantity":1050,"price":41.95,"orders":2},{"quantity":350,"price":42.25,"orders":1},{"quantity":350,"price":42.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":40.8,"volume":142100,"average_price":41.88,"oi":92750.0,"net_change":-10.05,"total_buy_quantity":70000.0,"total_sell_quantity":62300.0,"lower_circuit_limit":15.85,"upper_circuit_limit":85.85,"last_trade_time":"1746525590942","oi_day_high":100800.0,"oi_day_low":86450.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":35.4,"high":45.35,"low":32.95,"close":45.35},"depth":{"buy":[{"quantity":2000,"price":45.45,"orders":2},{"quantity":3000,"price":44.7,"orders":1},{"quantity":1000,"price":44.65,"orders":1},{"quantity":3000,"price":43.9,"orders":1},{"quantity":3000,"price":42.25,"orders":1}],"sell":[{"quantity":2000,"price":46.0,"orders":2},{"quantity":1000,"price":46.05,"orders":1},{"quantity":1000,"price":46.7,"orders":1},{"quantity":3000,"price":47.05,"orders":1},{"quantity":1000,"price":47.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":45.35,"volume":10000,"average_price":37.88,"oi":170000.0,"net_change":13.5,"total_buy_quantity":111000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":6.55,"upper_circuit_limit":57.15,"last_trade_time":"1746525564415","oi_day_high":171000.0,"oi_day_low":164000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":445.0,"high":556.85,"low":361.35,"close":522.3},"depth":{"buy":[{"quantity":75,"price":512.15,"orders":1},{"quantity":75,"price":512.1,"orders":1},{"quantity":75,"price":495.55,"orders":1},{"quantity":375,"price":491.9,"orders":1},{"quantity":375,"price":491.55,"orders":1}],"sell":[{"quantity":75,"price":526.95,"orders":1},{"quantity":75,"price":527.0,"orders":1},{"quantity":75,"price":527.15,"orders":1},{"quantity":75,"price":544.1,"orders":1},{"quantity":75,"price":544.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":522.3,"volume":5625,"average_price":460.75,"oi":2475.0,"net_change":30.6,"total_buy_quantity":6150.0,"total_sell_quantity":7050.0,"lower_circuit_limit":35.7,"upper_circuit_limit":947.7,"last_trade_time":"1746524373930","oi_day_high":3375.0,"oi_day_low":2400.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":10.65,"high":17.65,"low":10.6,"close":17.4},"depth":{"buy":[{"quantity":2625,"price":17.55,"orders":1},{"quantity":2625,"price":17.5,"orders":1},{"quantity":2625,"price":17.45,"orders":1},{"quantity":2625,"price":17.4,"orders":1},{"quantity":2625,"price":17.35,"orders":1}],"sell":[{"quantity":5250,"price":17.7,"orders":2},{"quantity":2625,"price":17.75,"orders":1},{"quantity":2625,"price":17.8,"orders":1},{"quantity":13125,"price":17.85,"orders":4},{"quantity":2625,"price":17.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":17.4,"volume":1848000,"average_price":13.78,"oi":3291750.0,"net_change":6.9,"total_buy_quantity":362250.0,"total_sell_quantity":343875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1746525546362","oi_day_high":3520125.0,"oi_day_low":3291750.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":144.3,"high":224.95,"low":126.05,"close":221.0},"depth":{"buy":[{"quantity":100,"price":221.6,"orders":1},{"quantity":100,"price":220.6,"orders":1},{"quantity":100,"price":220.55,"orders":1},{"quantity":100,"price":220.5,"orders":1},{"quantity":200,"price":220.25,"orders":2}],"sell":[{"quantity":100,"price":223.95,"orders":1},{"quantity":100,"price":224.0,"orders":1},{"quantity":200,"price":225.0,"orders":2},{"quantity":100,"price":225.9,"orders":1},{"quantity":200,"price":225.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":221.0,"volume":535200,"average_price":176.36,"oi":237900.0,"net_change":66.75,"total_buy_quantity":21500.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":508.7,"last_trade_time":"1746525586997","oi_day_high":262200.0,"oi_day_low":237000.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":21.0,"high":25.35,"low":6.05,"close":6.6},"depth":{"buy":[{"quantity":2000,"price":6.55,"orders":2},{"quantity":16000,"price":6.5,"orders":9},{"quantity":5000,"price":6.45,"orders":4},{"quantity":7000,"price":6.4,"orders":7},{"quantity":2000,"price":6.35,"orders":2}],"sell":[{"quantity":4000,"price":6.65,"orders":3},{"quantity":14000,"price":6.7,"orders":9},{"quantity":12000,"price":6.75,"orders":7},{"quantity":18000,"price":6.8,"orders":8},{"quantity":10000,"price":6.85,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":6.6,"volume":6354000,"average_price":11.45,"oi":1572000.0,"net_change":-17.6,"total_buy_quantity":589000.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1746525595488","oi_day_high":1616000.0,"oi_day_low":932000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":8.85,"high":9.5,"low":5.6,"close":6.7},"depth":{"buy":[{"quantity":5000,"price":6.65,"orders":2},{"quantity":5000,"price":6.6,"orders":2},{"quantity":2500,"price":6.55,"orders":1},{"quantity":5000,"price":6.5,"orders":2},{"quantity":7500,"price":6.45,"orders":2}],"sell":[{"quantity":5000,"price":6.8,"orders":2},{"quantity":5000,"price":6.9,"orders":2},{"quantity":5000,"price":6.95,"orders":1},{"quantity":30000,"price":7.0,"orders":4},{"quantity":2500,"price":7.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":6.7,"volume":990000,"average_price":6.9,"oi":437500.0,"net_change":-1.6,"total_buy_quantity":390000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1746525160241","oi_day_high":445000.0,"oi_day_low":245000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":2.4,"high":2.45,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":24675,"price":1.1,"orders":5},{"quantity":59925,"price":1.05,"orders":6},{"quantity":133950,"price":1.0,"orders":7},{"quantity":17625,"price":0.95,"orders":2},{"quantity":10575,"price":0.9,"orders":1}],"sell":[{"quantity":24675,"price":1.2,"orders":6},{"quantity":98700,"price":1.25,"orders":14},{"quantity":38775,"price":1.3,"orders":7},{"quantity":45825,"price":1.35,"orders":7},{"quantity":35250,"price":1.4,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":1.15,"volume":2428725,"average_price":1.54,"oi":2136150.0,"net_change":-1.2,"total_buy_quantity":789600.0,"total_sell_quantity":1212600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1746525421581","oi_day_high":2146725.0,"oi_day_low":1783650.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":48.0,"high":53.1,"low":44.5,"close":49.7},"depth":{"buy":[{"quantity":1400,"price":49.55,"orders":2},{"quantity":700,"price":49.25,"orders":1},{"quantity":2800,"price":49.2,"orders":2},{"quantity":2800,"price":49.15,"orders":2},{"quantity":2100,"price":48.85,"orders":1}],"sell":[{"quantity":700,"price":49.75,"orders":1},{"quantity":700,"price":49.8,"orders":1},{"quantity":3500,"price":49.95,"orders":3},{"quantity":4200,"price":50.0,"orders":5},{"quantity":2800,"price":50.05,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":49.7,"volume":737100,"average_price":48.48,"oi":1206800.0,"net_change":-1.1,"total_buy_quantity":72100.0,"total_sell_quantity":164500.0,"lower_circuit_limit":14.95,"upper_circuit_limit":86.65,"last_trade_time":"1746525556881","oi_day_high":1224300.0,"oi_day_low":1197700.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":9.8,"high":16.7,"low":9.3,"close":16.6},"depth":{"buy":[{"quantity":1775,"price":16.45,"orders":1},{"quantity":1775,"price":16.4,"orders":1},{"quantity":1775,"price":16.3,"orders":1},{"quantity":3550,"price":16.25,"orders":1},{"quantity":1775,"price":16.2,"orders":1}],"sell":[{"quantity":3550,"price":16.6,"orders":2},{"quantity":3550,"price":16.65,"orders":2},{"quantity":3550,"price":16.7,"orders":2},{"quantity":5325,"price":16.75,"orders":2},{"quantity":1775,"price":16.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":16.6,"volume":701125,"average_price":13.69,"oi":789875.0,"net_change":7.45,"total_buy_quantity":232525.0,"total_sell_quantity":294650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1746525580868","oi_day_high":796975.0,"oi_day_low":695800.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":15.0,"high":20.7,"low":11.25,"close":20.45},"depth":{"buy":[{"quantity":2300,"price":20.45,"orders":2},{"quantity":5750,"price":20.4,"orders":4},{"quantity":3450,"price":20.35,"orders":3},{"quantity":11500,"price":20.3,"orders":6},{"quantity":8050,"price":20.25,"orders":5}],"sell":[{"quantity":6900,"price":20.65,"orders":3},{"quantity":2300,"price":20.7,"orders":2},{"quantity":3450,"price":20.75,"orders":2},{"quantity":1150,"price":20.8,"orders":1},{"quantity":1150,"price":20.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":20.45,"volume":2788750,"average_price":15.07,"oi":1957300.0,"net_change":6.1,"total_buy_quantity":292100.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1746525596967","oi_day_high":2074600.0,"oi_day_low":1956150.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":3.6,"high":4.2,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":32000,"price":2.55,"orders":7},{"quantity":64000,"price":2.5,"orders":6},{"quantity":52000,"price":2.45,"orders":6},{"quantity":24000,"price":2.4,"orders":6},{"quantity":20000,"price":2.35,"orders":4}],"sell":[{"quantity":28000,"price":2.65,"orders":6},{"quantity":100000,"price":2.7,"orders":10},{"quantity":44000,"price":2.75,"orders":6},{"quantity":36000,"price":2.8,"orders":7},{"quantity":20000,"price":2.85,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":2.6,"volume":2276000,"average_price":3.22,"oi":2592000.0,"net_change":-1.0,"total_buy_quantity":936000.0,"total_sell_quantity":892000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1746525584981","oi_day_high":2612000.0,"oi_day_low":2316000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":80.4,"high":85.1,"low":77.1,"close":82.7},"depth":{"buy":[{"quantity":300,"price":84.0,"orders":1},{"quantity":600,"price":83.55,"orders":1},{"quantity":900,"price":83.1,"orders":1},{"quantity":600,"price":83.05,"orders":1},{"quantity":900,"price":82.6,"orders":1}],"sell":[{"quantity":600,"price":84.55,"orders":2},{"quantity":900,"price":84.8,"orders":1},{"quantity":900,"price":85.0,"orders":1},{"quantity":900,"price":85.25,"orders":1},{"quantity":900,"price":85.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":82.7,"volume":41100,"average_price":80.97,"oi":158100.0,"net_change":7.95,"total_buy_quantity":27000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":25.7,"upper_circuit_limit":123.8,"last_trade_time":"1746525486198","oi_day_high":165000.0,"oi_day_low":158100.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":253.6,"high":257.65,"low":186.35,"close":203.9},"depth":{"buy":[{"quantity":150,"price":201.4,"orders":1},{"quantity":300,"price":201.05,"orders":2},{"quantity":300,"price":200.15,"orders":2},{"quantity":150,"price":200.1,"orders":1},{"quantity":300,"price":200.05,"orders":1}],"sell":[{"quantity":150,"price":205.65,"orders":1},{"quantity":150,"price":205.7,"orders":1},{"quantity":150,"price":205.75,"orders":1},{"quantity":150,"price":205.8,"orders":1},{"quantity":150,"price":206.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":203.9,"volume":32700,"average_price":213.32,"oi":34200.0,"net_change":88.1,"total_buy_quantity":16650.0,"total_sell_quantity":14100.0,"lower_circuit_limit":26.7,"upper_circuit_limit":394.05,"last_trade_time":"1746525510097","oi_day_high":34500.0,"oi_day_low":29100.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":9.75,"high":9.75,"low":6.85,"close":7.45},"depth":{"buy":[{"quantity":1800,"price":7.1,"orders":1},{"quantity":3600,"price":7.05,"orders":1},{"quantity":1800,"price":7.0,"orders":1},{"quantity":1800,"price":6.95,"orders":1},{"quantity":1800,"price":6.9,"orders":1}],"sell":[{"quantity":1800,"price":7.25,"orders":1},{"quantity":5400,"price":7.3,"orders":3},{"quantity":5400,"price":7.35,"orders":2},{"quantity":1800,"price":7.4,"orders":1},{"quantity":1800,"price":7.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":7.45,"volume":174600,"average_price":7.7,"oi":172800.0,"net_change":-1.9,"total_buy_quantity":288000.0,"total_sell_quantity":241200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1746525493001","oi_day_high":185400.0,"oi_day_low":151200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":26.75,"high":27.9,"low":16.8,"close":16.8},"depth":{"buy":[{"quantity":3000,"price":16.45,"orders":2},{"quantity":2000,"price":16.25,"orders":1},{"quantity":2000,"price":16.1,"orders":2},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1}],"sell":[{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.85,"orders":1},{"quantity":2000,"price":16.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":16.8,"volume":549000,"average_price":21.93,"oi":511000.0,"net_change":-9.85,"total_buy_quantity":171000.0,"total_sell_quantity":208000.0,"lower_circuit_limit":6.4,"upper_circuit_limit":46.9,"last_trade_time":"1746525557328","oi_day_high":524000.0,"oi_day_low":480000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":850,"price":46.6,"orders":1},{"quantity":3400,"price":46.55,"orders":1},{"quantity":8500,"price":45.15,"orders":1},{"quantity":4250,"price":44.95,"orders":1},{"quantity":2550,"price":43.5,"orders":1}],"sell":[{"quantity":2550,"price":62.45,"orders":1},{"quantity":850,"price":62.5,"orders":1},{"quantity":8500,"price":62.75,"orders":1},{"quantity":2550,"price":63.35,"orders":1},{"quantity":4250,"price":63.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":19550.0,"total_sell_quantity":39950.0,"lower_circuit_limit":22.8,"upper_circuit_limit":86.2,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":15.0,"high":20.35,"low":14.95,"close":17.7},"depth":{"buy":[{"quantity":2400,"price":17.5,"orders":2},{"quantity":3600,"price":17.45,"orders":2},{"quantity":1200,"price":17.4,"orders":1},{"quantity":1200,"price":17.35,"orders":1},{"quantity":1200,"price":17.3,"orders":1}],"sell":[{"quantity":1200,"price":17.75,"orders":1},{"quantity":1200,"price":17.8,"orders":1},{"quantity":2400,"price":17.9,"orders":2},{"quantity":1200,"price":17.95,"orders":1},{"quantity":1200,"price":18.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":17.7,"volume":729600,"average_price":17.8,"oi":360000.0,"net_change":1.15,"total_buy_quantity":258000.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1746525551329","oi_day_high":427200.0,"oi_day_low":343200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":47.0,"high":57.1,"low":47.0,"close":57.1},"depth":{"buy":[{"quantity":625,"price":57.5,"orders":1},{"quantity":625,"price":56.9,"orders":1},{"quantity":625,"price":56.75,"orders":1},{"quantity":625,"price":56.3,"orders":1},{"quantity":2500,"price":56.25,"orders":1}],"sell":[{"quantity":1250,"price":58.2,"orders":2},{"quantity":625,"price":58.25,"orders":1},{"quantity":625,"price":58.3,"orders":1},{"quantity":625,"price":58.35,"orders":1},{"quantity":625,"price":58.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":57.1,"volume":43125,"average_price":51.55,"oi":282500.0,"net_change":8.45,"total_buy_quantity":65625.0,"total_sell_quantity":63750.0,"lower_circuit_limit":14.9,"upper_circuit_limit":82.4,"last_trade_time":"1746525514165","oi_day_high":296250.0,"oi_day_low":281875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":159.3,"high":177.7,"low":146.0,"close":177.7},"depth":{"buy":[{"quantity":375,"price":178.6,"orders":1},{"quantity":375,"price":178.4,"orders":1},{"quantity":1125,"price":174.0,"orders":1},{"quantity":1875,"price":173.95,"orders":1},{"quantity":1125,"price":173.2,"orders":1}],"sell":[{"quantity":375,"price":181.05,"orders":1},{"quantity":375,"price":181.1,"orders":1},{"quantity":1125,"price":184.05,"orders":1},{"quantity":1875,"price":184.1,"orders":1},{"quantity":1125,"price":184.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":177.7,"volume":35250,"average_price":157.55,"oi":59625.0,"net_change":44.1,"total_buy_quantity":30000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":39.1,"upper_circuit_limit":228.1,"last_trade_time":"1746525558303","oi_day_high":70125.0,"oi_day_low":58875.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":10.25,"high":11.95,"low":9.4,"close":11.35},"depth":{"buy":[{"quantity":1700,"price":11.15,"orders":1},{"quantity":1700,"price":11.1,"orders":1},{"quantity":1700,"price":11.05,"orders":1},{"quantity":1700,"price":11.0,"orders":1},{"quantity":10200,"price":10.95,"orders":2}],"sell":[{"quantity":1700,"price":11.35,"orders":1},{"quantity":1700,"price":11.4,"orders":1},{"quantity":1700,"price":11.45,"orders":1},{"quantity":10200,"price":11.5,"orders":2},{"quantity":1700,"price":11.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":11.35,"volume":229500,"average_price":10.37,"oi":452200.0,"net_change":1.55,"total_buy_quantity":241400.0,"total_sell_quantity":258400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746525579650","oi_day_high":459000.0,"oi_day_low":440300.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":5.2,"high":5.2,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":6750,"price":3.65,"orders":7},{"quantity":9000,"price":3.6,"orders":8},{"quantity":10500,"price":3.55,"orders":7},{"quantity":17250,"price":3.5,"orders":13},{"quantity":10500,"price":3.45,"orders":7}],"sell":[{"quantity":3000,"price":3.75,"orders":3},{"quantity":3000,"price":3.8,"orders":3},{"quantity":3750,"price":3.85,"orders":4},{"quantity":9750,"price":3.9,"orders":4},{"quantity":2250,"price":3.95,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":3.65,"volume":1514250,"average_price":3.76,"oi":3077250.0,"net_change":-1.4,"total_buy_quantity":403500.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1746525485320","oi_day_high":3108750.0,"oi_day_low":2943750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":17.85,"high":25.1,"low":17.8,"close":24.65},"depth":{"buy":[{"quantity":2100,"price":24.6,"orders":2},{"quantity":1050,"price":24.5,"orders":1},{"quantity":1050,"price":24.4,"orders":1},{"quantity":1050,"price":24.35,"orders":1},{"quantity":1050,"price":24.3,"orders":1}],"sell":[{"quantity":1050,"price":24.85,"orders":1},{"quantity":2100,"price":24.9,"orders":2},{"quantity":1050,"price":24.95,"orders":1},{"quantity":1050,"price":25.0,"orders":1},{"quantity":5250,"price":25.05,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":24.65,"volume":494550,"average_price":22.66,"oi":1938300.0,"net_change":6.1,"total_buy_quantity":166950.0,"total_sell_quantity":155400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1746525581338","oi_day_high":2063250.0,"oi_day_low":1937250.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":7.5,"high":11.45,"low":5.5,"close":8.65},"depth":{"buy":[{"quantity":3600,"price":8.6,"orders":2},{"quantity":3600,"price":8.55,"orders":2},{"quantity":3600,"price":8.5,"orders":2},{"quantity":9000,"price":8.45,"orders":3},{"quantity":3600,"price":8.4,"orders":1}],"sell":[{"quantity":1800,"price":8.7,"orders":1},{"quantity":5400,"price":8.75,"orders":2},{"quantity":1800,"price":8.8,"orders":1},{"quantity":7200,"price":8.85,"orders":3},{"quantity":1800,"price":8.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":8.65,"volume":3360600,"average_price":8.88,"oi":2311200.0,"net_change":1.4,"total_buy_quantity":487800.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1746525570428","oi_day_high":2392200.0,"oi_day_low":2284200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":66.75,"high":88.0,"low":66.75,"close":87.65},"depth":{"buy":[{"quantity":300,"price":94.8,"orders":1},{"quantity":900,"price":93.6,"orders":1},{"quantity":1200,"price":91.15,"orders":1},{"quantity":1200,"price":90.9,"orders":1},{"quantity":3000,"price":89.15,"orders":1}],"sell":[{"quantity":300,"price":98.9,"orders":1},{"quantity":600,"price":98.95,"orders":1},{"quantity":1200,"price":100.2,"orders":1},{"quantity":300,"price":100.3,"orders":1},{"quantity":900,"price":100.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":87.65,"volume":17400,"average_price":81.1,"oi":37200.0,"net_change":24.15,"total_buy_quantity":35700.0,"total_sell_quantity":33900.0,"lower_circuit_limit":9.65,"upper_circuit_limit":117.35,"last_trade_time":"1746520603188","oi_day_high":37200.0,"oi_day_low":33300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":13.55,"high":22.2,"low":11.5,"close":21.9},"depth":{"buy":[{"quantity":775,"price":21.5,"orders":1},{"quantity":775,"price":21.45,"orders":1},{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.2,"orders":1},{"quantity":4650,"price":20.9,"orders":2}],"sell":[{"quantity":775,"price":21.9,"orders":1},{"quantity":775,"price":21.95,"orders":1},{"quantity":775,"price":22.1,"orders":1},{"quantity":1550,"price":22.6,"orders":2},{"quantity":3875,"price":22.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":21.9,"volume":662625,"average_price":16.75,"oi":107725.0,"net_change":8.05,"total_buy_quantity":170500.0,"total_sell_quantity":146475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1746525577791","oi_day_high":238700.0,"oi_day_low":95325.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":21.85,"high":24.65,"low":19.45,"close":22.95},"depth":{"buy":[{"quantity":1200,"price":23.0,"orders":2},{"quantity":600,"price":22.6,"orders":1},{"quantity":1200,"price":22.55,"orders":2},{"quantity":600,"price":22.5,"orders":1},{"quantity":600,"price":22.25,"orders":1}],"sell":[{"quantity":600,"price":23.25,"orders":1},{"quantity":600,"price":23.3,"orders":1},{"quantity":600,"price":23.35,"orders":1},{"quantity":600,"price":23.4,"orders":1},{"quantity":1200,"price":23.45,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":22.95,"volume":258000,"average_price":22.3,"oi":175200.0,"net_change":0.75,"total_buy_quantity":169800.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1746525586057","oi_day_high":189600.0,"oi_day_low":168000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":7.6,"high":10.0,"low":7.1,"close":10.05},"depth":{"buy":[{"quantity":775,"price":10.0,"orders":1},{"quantity":775,"price":9.95,"orders":1},{"quantity":2325,"price":9.9,"orders":3},{"quantity":3100,"price":9.85,"orders":3},{"quantity":775,"price":9.8,"orders":1}],"sell":[{"quantity":2325,"price":10.2,"orders":3},{"quantity":2325,"price":10.25,"orders":2},{"quantity":1550,"price":10.3,"orders":2},{"quantity":1550,"price":10.35,"orders":1},{"quantity":775,"price":10.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":10.05,"volume":38750,"average_price":8.51,"oi":123225.0,"net_change":2.45,"total_buy_quantity":220100.0,"total_sell_quantity":218550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1746525595299","oi_day_high":129425.0,"oi_day_low":123225.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":80.8,"high":111.4,"low":79.65,"close":102.0},"depth":{"buy":[{"quantity":200,"price":100.9,"orders":1},{"quantity":400,"price":100.85,"orders":1},{"quantity":200,"price":100.2,"orders":1},{"quantity":600,"price":100.15,"orders":2},{"quantity":200,"price":99.5,"orders":1}],"sell":[{"quantity":200,"price":102.8,"orders":1},{"quantity":600,"price":102.85,"orders":2},{"quantity":200,"price":103.2,"orders":1},{"quantity":200,"price":103.25,"orders":1},{"quantity":200,"price":105.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":102.0,"volume":116000,"average_price":94.8,"oi":112800.0,"net_change":20.5,"total_buy_quantity":18800.0,"total_sell_quantity":11200.0,"lower_circuit_limit":31.55,"upper_circuit_limit":131.45,"last_trade_time":"1746525580963","oi_day_high":128400.0,"oi_day_low":112800.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":11.7,"high":11.7,"low":6.55,"close":6.7},"depth":{"buy":[{"quantity":1000,"price":6.7,"orders":1},{"quantity":1000,"price":6.65,"orders":1},{"quantity":2000,"price":6.6,"orders":2},{"quantity":1000,"price":6.55,"orders":1},{"quantity":4000,"price":6.5,"orders":4}],"sell":[{"quantity":1000,"price":6.9,"orders":1},{"quantity":4000,"price":6.95,"orders":3},{"quantity":2000,"price":7.0,"orders":2},{"quantity":1000,"price":7.05,"orders":1},{"quantity":2000,"price":7.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":6.7,"volume":296000,"average_price":8.77,"oi":475000.0,"net_change":-5.3,"total_buy_quantity":248000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1746525573690","oi_day_high":476000.0,"oi_day_low":430000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":7.3,"high":11.7,"low":7.3,"close":11.65},"depth":{"buy":[{"quantity":9650,"price":11.45,"orders":1},{"quantity":19300,"price":11.15,"orders":1},{"quantity":48250,"price":11.0,"orders":1},{"quantity":24125,"price":10.6,"orders":1},{"quantity":48250,"price":9.95,"orders":1}],"sell":[{"quantity":4825,"price":11.7,"orders":1},{"quantity":9650,"price":11.75,"orders":1},{"quantity":24125,"price":12.1,"orders":1},{"quantity":67550,"price":12.15,"orders":2},{"quantity":48250,"price":12.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":11.65,"volume":57900,"average_price":10.31,"oi":120625.0,"net_change":5.1,"total_buy_quantity":347400.0,"total_sell_quantity":414950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1746524594324","oi_day_high":120625.0,"oi_day_low":106150.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":25.35,"high":26.0,"low":11.7,"close":11.8},"depth":{"buy":[{"quantity":875,"price":11.7,"orders":1},{"quantity":1750,"price":11.65,"orders":1},{"quantity":1750,"price":11.6,"orders":2},{"quantity":875,"price":11.55,"orders":1},{"quantity":875,"price":11.5,"orders":1}],"sell":[{"quantity":1750,"price":11.9,"orders":2},{"quantity":1750,"price":11.95,"orders":2},{"quantity":2625,"price":12.0,"orders":3},{"quantity":2625,"price":12.05,"orders":2},{"quantity":1750,"price":12.1,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":11.8,"volume":1397375,"average_price":15.78,"oi":820750.0,"net_change":-12.25,"total_buy_quantity":181125.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1746525573846","oi_day_high":913500.0,"oi_day_low":630875.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":27.0,"high":29.1,"low":23.3,"close":27.65},"depth":{"buy":[{"quantity":400,"price":27.55,"orders":1},{"quantity":800,"price":27.5,"orders":2},{"quantity":4000,"price":27.45,"orders":7},{"quantity":2400,"price":27.4,"orders":5},{"quantity":2000,"price":27.35,"orders":4}],"sell":[{"quantity":2400,"price":27.6,"orders":1},{"quantity":800,"price":27.65,"orders":2},{"quantity":400,"price":27.7,"orders":1},{"quantity":800,"price":27.75,"orders":2},{"quantity":2400,"price":27.8,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":27.65,"volume":866000,"average_price":25.94,"oi":742800.0,"net_change":0.2,"total_buy_quantity":204000.0,"total_sell_quantity":120400.0,"lower_circuit_limit":1.2,"upper_circuit_limit":53.7,"last_trade_time":"1746525596510","oi_day_high":798400.0,"oi_day_low":742800.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":12.75,"high":15.2,"low":12.75,"close":13.6},"depth":{"buy":[{"quantity":10000,"price":16.25,"orders":2},{"quantity":5000,"price":16.2,"orders":1},{"quantity":25000,"price":16.0,"orders":2},{"quantity":20000,"price":15.95,"orders":1},{"quantity":5000,"price":15.85,"orders":1}],"sell":[{"quantity":5000,"price":16.55,"orders":1},{"quantity":5000,"price":16.6,"orders":1},{"quantity":40000,"price":16.75,"orders":2},{"quantity":20000,"price":16.85,"orders":1},{"quantity":50000,"price":17.05,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":13.6,"volume":185000,"average_price":14.21,"oi":730000.0,"net_change":1.35,"total_buy_quantity":515000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1746522320759","oi_day_high":800000.0,"oi_day_low":730000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":367.85,"high":391.2,"low":350.2,"close":360.3},"depth":{"buy":[{"quantity":250,"price":473.4,"orders":2},{"quantity":125,"price":473.35,"orders":1},{"quantity":125,"price":472.6,"orders":1},{"quantity":250,"price":472.55,"orders":1},{"quantity":125,"price":471.7,"orders":1}],"sell":[{"quantity":500,"price":492.75,"orders":1},{"quantity":125,"price":492.8,"orders":1},{"quantity":250,"price":492.9,"orders":2},{"quantity":125,"price":492.95,"orders":1},{"quantity":125,"price":493.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":360.3,"volume":2375,"average_price":370.34,"oi":3125.0,"net_change":59.3,"total_buy_quantity":9000.0,"total_sell_quantity":10125.0,"lower_circuit_limit":112.15,"upper_circuit_limit":758.95,"last_trade_time":"1746512146426","oi_day_high":3250.0,"oi_day_low":2125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":435.05,"high":642.2,"low":381.1,"close":499.0},"depth":{"buy":[{"quantity":250,"price":490.85,"orders":2},{"quantity":125,"price":490.8,"orders":1},{"quantity":125,"price":490.1,"orders":1},{"quantity":125,"price":485.55,"orders":1},{"quantity":125,"price":485.5,"orders":1}],"sell":[{"quantity":125,"price":500.3,"orders":1},{"quantity":125,"price":500.35,"orders":1},{"quantity":125,"price":500.45,"orders":1},{"quantity":125,"price":501.6,"orders":1},{"quantity":125,"price":502.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":499.0,"volume":111875,"average_price":489.62,"oi":60250.0,"net_change":64.45,"total_buy_quantity":7250.0,"total_sell_quantity":12500.0,"lower_circuit_limit":120.05,"upper_circuit_limit":749.05,"last_trade_time":"1746525552146","oi_day_high":67500.0,"oi_day_low":56375.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":290.85,"high":305.1,"low":257.4,"close":293.5},"depth":{"buy":[{"quantity":25,"price":267.15,"orders":1},{"quantity":750,"price":189.35,"orders":1},{"quantity":25,"price":189.3,"orders":1},{"quantity":25,"price":100.0,"orders":1},{"quantity":250,"price":91.4,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":293.5,"volume":200,"average_price":290.01,"oi":1075.0,"net_change":81.4,"total_buy_quantity":2350.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":454.3,"last_trade_time":"1746521350170","oi_day_high":1075.0,"oi_day_low":1075.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":388.4,"high":446.0,"low":316.7,"close":321.35},"depth":{"buy":[{"quantity":150,"price":318.15,"orders":1},{"quantity":150,"price":318.1,"orders":1},{"quantity":300,"price":318.05,"orders":1},{"quantity":150,"price":317.2,"orders":1},{"quantity":150,"price":316.1,"orders":1}],"sell":[{"quantity":150,"price":321.8,"orders":1},{"quantity":150,"price":323.05,"orders":1},{"quantity":150,"price":323.9,"orders":1},{"quantity":300,"price":323.95,"orders":1},{"quantity":300,"price":325.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":321.35,"volume":51000,"average_price":361.65,"oi":193650.0,"net_change":-66.1,"total_buy_quantity":10800.0,"total_sell_quantity":20550.0,"lower_circuit_limit":136.6,"upper_circuit_limit":638.3,"last_trade_time":"1746525430000","oi_day_high":202800.0,"oi_day_low":193650.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":92.7,"high":254.95,"low":82.55,"close":252.0},"depth":{"buy":[{"quantity":75,"price":248.15,"orders":1},{"quantity":150,"price":248.05,"orders":1},{"quantity":150,"price":247.65,"orders":1},{"quantity":75,"price":247.6,"orders":1},{"quantity":75,"price":246.2,"orders":1}],"sell":[{"quantity":75,"price":250.7,"orders":1},{"quantity":300,"price":250.75,"orders":1},{"quantity":75,"price":251.9,"orders":1},{"quantity":150,"price":251.95,"orders":1},{"quantity":150,"price":253.45,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":252.0,"volume":429600,"average_price":165.33,"oi":61500.0,"net_change":1.15,"total_buy_quantity":19950.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":452.05,"last_trade_time":"1746525591516","oi_day_high":66750.0,"oi_day_low":59100.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":16.45,"high":18.5,"low":16.45,"close":18.1},"depth":{"buy":[{"quantity":3225,"price":19.3,"orders":1},{"quantity":6450,"price":19.15,"orders":2},{"quantity":3225,"price":19.0,"orders":1},{"quantity":12900,"price":18.35,"orders":1},{"quantity":32250,"price":18.25,"orders":1}],"sell":[{"quantity":3225,"price":20.2,"orders":1},{"quantity":3225,"price":20.6,"orders":1},{"quantity":3225,"price":20.7,"orders":1},{"quantity":6450,"price":20.8,"orders":1},{"quantity":22575,"price":21.0,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":18.1,"volume":51600,"average_price":17.97,"oi":535350.0,"net_change":4.6,"total_buy_quantity":245100.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1746522884468","oi_day_high":535350.0,"oi_day_low":522450.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":95.75,"high":113.95,"low":88.65,"close":110.3},"depth":{"buy":[{"quantity":75,"price":108.7,"orders":1},{"quantity":75,"price":108.65,"orders":1},{"quantity":225,"price":108.35,"orders":1},{"quantity":75,"price":108.3,"orders":1},{"quantity":75,"price":108.25,"orders":1}],"sell":[{"quantity":75,"price":110.6,"orders":1},{"quantity":75,"price":110.65,"orders":1},{"quantity":225,"price":110.9,"orders":1},{"quantity":75,"price":110.95,"orders":1},{"quantity":75,"price":111.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":110.3,"volume":50625,"average_price":104.68,"oi":107250.0,"net_change":15.15,"total_buy_quantity":9900.0,"total_sell_quantity":9750.0,"lower_circuit_limit":8.65,"upper_circuit_limit":181.65,"last_trade_time":"1746525586931","oi_day_high":108075.0,"oi_day_low":104250.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":6.85,"high":7.45,"low":5.45,"close":7.35},"depth":{"buy":[{"quantity":3000,"price":7.3,"orders":1},{"quantity":15000,"price":7.25,"orders":5},{"quantity":9000,"price":7.2,"orders":3},{"quantity":18000,"price":7.15,"orders":2},{"quantity":3000,"price":7.1,"orders":1}],"sell":[{"quantity":3000,"price":7.35,"orders":1},{"quantity":18000,"price":7.4,"orders":6},{"quantity":30000,"price":7.45,"orders":6},{"quantity":15000,"price":7.5,"orders":2},{"quantity":18000,"price":7.55,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":7.35,"volume":2457000,"average_price":6.5,"oi":1773000.0,"net_change":0.75,"total_buy_quantity":558000.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1746525584975","oi_day_high":1800000.0,"oi_day_low":1617000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":30.15,"high":42.6,"low":30.15,"close":41.65},"depth":{"buy":[{"quantity":1500,"price":41.65,"orders":2},{"quantity":750,"price":41.55,"orders":1},{"quantity":750,"price":41.5,"orders":1},{"quantity":750,"price":41.3,"orders":1},{"quantity":1500,"price":41.2,"orders":2}],"sell":[{"quantity":750,"price":42.05,"orders":1},{"quantity":750,"price":42.1,"orders":1},{"quantity":750,"price":42.25,"orders":1},{"quantity":1500,"price":42.3,"orders":2},{"quantity":750,"price":42.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":41.65,"volume":87750,"average_price":37.35,"oi":438000.0,"net_change":11.1,"total_buy_quantity":100500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":7.4,"upper_circuit_limit":53.7,"last_trade_time":"1746525416593","oi_day_high":438000.0,"oi_day_low":395250.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":7.25,"high":8.3,"low":7.25,"close":8.3},"depth":{"buy":[{"quantity":6400,"price":7.95,"orders":1},{"quantity":12800,"price":7.9,"orders":2},{"quantity":25600,"price":7.8,"orders":1},{"quantity":64000,"price":7.7,"orders":1},{"quantity":256000,"price":6.05,"orders":1}],"sell":[{"quantity":6400,"price":8.35,"orders":1},{"quantity":12800,"price":8.4,"orders":2},{"quantity":57600,"price":8.45,"orders":2},{"quantity":64000,"price":8.5,"orders":1},{"quantity":64000,"price":8.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":8.3,"volume":44800,"average_price":7.55,"oi":249600.0,"net_change":2.55,"total_buy_quantity":428800.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1746525030825","oi_day_high":262400.0,"oi_day_low":249600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":19.4,"high":28.15,"low":18.05,"close":20.95},"depth":{"buy":[{"quantity":200,"price":21.15,"orders":1},{"quantity":200,"price":21.1,"orders":1},{"quantity":200,"price":21.0,"orders":1},{"quantity":400,"price":20.85,"orders":1},{"quantity":400,"price":20.8,"orders":2}],"sell":[{"quantity":200,"price":21.3,"orders":1},{"quantity":200,"price":21.35,"orders":1},{"quantity":600,"price":21.8,"orders":2},{"quantity":200,"price":21.85,"orders":1},{"quantity":200,"price":21.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":20.95,"volume":106200,"average_price":22.8,"oi":137200.0,"net_change":1.55,"total_buy_quantity":84000.0,"total_sell_quantity":33400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1746525579362","oi_day_high":138800.0,"oi_day_low":133000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":104.85,"high":109.4,"low":51.85,"close":52.5},"depth":{"buy":[{"quantity":275,"price":50.5,"orders":1},{"quantity":275,"price":50.35,"orders":1},{"quantity":275,"price":50.3,"orders":1},{"quantity":275,"price":48.05,"orders":1},{"quantity":275,"price":48.0,"orders":1}],"sell":[{"quantity":275,"price":51.8,"orders":1},{"quantity":275,"price":51.85,"orders":1},{"quantity":275,"price":59.95,"orders":1},{"quantity":5500,"price":60.0,"orders":1},{"quantity":275,"price":60.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":52.5,"volume":54725,"average_price":71.35,"oi":24200.0,"net_change":-49.2,"total_buy_quantity":42075.0,"total_sell_quantity":25025.0,"lower_circuit_limit":17.6,"upper_circuit_limit":185.8,"last_trade_time":"1746525509414","oi_day_high":28875.0,"oi_day_low":20900.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.15,"high":7.15,"low":3.35,"close":3.35},"depth":{"buy":[{"quantity":2650,"price":3.35,"orders":1},{"quantity":5300,"price":3.3,"orders":2},{"quantity":5300,"price":3.25,"orders":2},{"quantity":5300,"price":3.2,"orders":2},{"quantity":7950,"price":3.15,"orders":3}],"sell":[{"quantity":2650,"price":3.45,"orders":1},{"quantity":7950,"price":3.5,"orders":3},{"quantity":5300,"price":3.55,"orders":2},{"quantity":5300,"price":3.6,"orders":2},{"quantity":15900,"price":3.65,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":3.35,"volume":312700,"average_price":4.5,"oi":466400.0,"net_change":-3.7,"total_buy_quantity":490250.0,"total_sell_quantity":641300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1746525509242","oi_day_high":466400.0,"oi_day_low":416050.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":52.0,"high":57.25,"low":49.75,"close":54.6},"depth":{"buy":[{"quantity":500,"price":53.6,"orders":1},{"quantity":500,"price":53.55,"orders":1},{"quantity":500,"price":53.5,"orders":1},{"quantity":500,"price":53.1,"orders":1},{"quantity":500,"price":53.05,"orders":1}],"sell":[{"quantity":500,"price":55.55,"orders":1},{"quantity":500,"price":55.7,"orders":1},{"quantity":500,"price":55.75,"orders":1},{"quantity":500,"price":55.85,"orders":1},{"quantity":500,"price":60.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":54.6,"volume":156000,"average_price":53.65,"oi":514000.0,"net_change":1.1,"total_buy_quantity":38000.0,"total_sell_quantity":54500.0,"lower_circuit_limit":12.3,"upper_circuit_limit":94.7,"last_trade_time":"1746525540716","oi_day_high":524500.0,"oi_day_low":503000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":284.95,"high":324.15,"low":174.0,"close":177.0},"depth":{"buy":[{"quantity":150,"price":176.95,"orders":2},{"quantity":150,"price":176.55,"orders":1},{"quantity":225,"price":172.5,"orders":2},{"quantity":75,"price":168.0,"orders":1},{"quantity":75,"price":167.85,"orders":1}],"sell":[{"quantity":75,"price":182.15,"orders":1},{"quantity":150,"price":182.9,"orders":2},{"quantity":225,"price":182.95,"orders":2},{"quantity":75,"price":185.9,"orders":1},{"quantity":150,"price":185.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":177.0,"volume":90150,"average_price":226.85,"oi":57750.0,"net_change":-97.15,"total_buy_quantity":10125.0,"total_sell_quantity":16575.0,"lower_circuit_limit":32.35,"upper_circuit_limit":515.95,"last_trade_time":"1746525592267","oi_day_high":57750.0,"oi_day_low":50550.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":67.8,"high":86.35,"low":57.2,"close":70.15},"depth":{"buy":[{"quantity":325,"price":69.7,"orders":1},{"quantity":325,"price":69.65,"orders":1},{"quantity":650,"price":68.6,"orders":1},{"quantity":325,"price":68.55,"orders":1},{"quantity":650,"price":68.05,"orders":1}],"sell":[{"quantity":325,"price":70.65,"orders":1},{"quantity":325,"price":70.7,"orders":1},{"quantity":325,"price":70.8,"orders":1},{"quantity":975,"price":71.85,"orders":2},{"quantity":325,"price":71.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":70.15,"volume":66300,"average_price":67.29,"oi":26975.0,"net_change":1.15,"total_buy_quantity":33150.0,"total_sell_quantity":43875.0,"lower_circuit_limit":21.6,"upper_circuit_limit":116.4,"last_trade_time":"1746525592761","oi_day_high":28275.0,"oi_day_low":23400.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":6.0,"high":6.0,"low":6.0,"close":6.0},"depth":{"buy":[{"quantity":2500,"price":5.0,"orders":1},{"quantity":2500,"price":4.65,"orders":1},{"quantity":2500,"price":4.5,"orders":1},{"quantity":10000,"price":4.35,"orders":1},{"quantity":5000,"price":3.2,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":6.0,"volume":5000,"average_price":6.0,"oi":140000.0,"net_change":-4.05,"total_buy_quantity":42500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1746517544774","oi_day_high":140000.0,"oi_day_low":140000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":115.0,"high":115.0,"low":60.0,"close":63.8},"depth":{"buy":[{"quantity":150,"price":62.15,"orders":1},{"quantity":150,"price":62.1,"orders":1},{"quantity":150,"price":61.3,"orders":1},{"quantity":150,"price":60.65,"orders":1},{"quantity":150,"price":60.6,"orders":1}],"sell":[{"quantity":300,"price":63.25,"orders":2},{"quantity":150,"price":65.3,"orders":1},{"quantity":150,"price":65.35,"orders":1},{"quantity":150,"price":66.55,"orders":1},{"quantity":750,"price":66.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":63.8,"volume":18450,"average_price":75.94,"oi":16800.0,"net_change":-52.3,"total_buy_quantity":27300.0,"total_sell_quantity":14850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.05,"last_trade_time":"1746525580555","oi_day_high":18450.0,"oi_day_low":16650.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":26.05,"high":26.05,"low":14.6,"close":16.5},"depth":{"buy":[{"quantity":950,"price":16.15,"orders":1},{"quantity":950,"price":16.1,"orders":1},{"quantity":950,"price":16.0,"orders":1},{"quantity":950,"price":15.95,"orders":1},{"quantity":950,"price":15.9,"orders":1}],"sell":[{"quantity":950,"price":16.45,"orders":1},{"quantity":4750,"price":16.5,"orders":1},{"quantity":950,"price":16.65,"orders":1},{"quantity":950,"price":16.7,"orders":1},{"quantity":1900,"price":16.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":16.5,"volume":558600,"average_price":17.27,"oi":301150.0,"net_change":-8.3,"total_buy_quantity":148200.0,"total_sell_quantity":133000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":48.0,"last_trade_time":"1746525473819","oi_day_high":329650.0,"oi_day_low":205200.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.45,"high":8.15,"low":5.4,"close":7.8},"depth":{"buy":[{"quantity":4000,"price":7.8,"orders":1},{"quantity":8000,"price":7.75,"orders":2},{"quantity":8000,"price":7.7,"orders":2},{"quantity":4000,"price":7.65,"orders":1},{"quantity":48000,"price":7.55,"orders":3}],"sell":[{"quantity":12000,"price":7.95,"orders":2},{"quantity":4000,"price":8.0,"orders":1},{"quantity":20000,"price":8.1,"orders":1},{"quantity":20000,"price":8.15,"orders":1},{"quantity":4000,"price":8.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":7.8,"volume":596000,"average_price":6.55,"oi":1100000.0,"net_change":1.85,"total_buy_quantity":480000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1746525584981","oi_day_high":1232000.0,"oi_day_low":1100000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":17.05,"high":18.2,"low":14.6,"close":16.0},"depth":{"buy":[{"quantity":1400,"price":15.95,"orders":2},{"quantity":8400,"price":15.9,"orders":10},{"quantity":6300,"price":15.85,"orders":7},{"quantity":11200,"price":15.8,"orders":7},{"quantity":11200,"price":15.75,"orders":7}],"sell":[{"quantity":14000,"price":16.0,"orders":13},{"quantity":2800,"price":16.05,"orders":3},{"quantity":7700,"price":16.1,"orders":7},{"quantity":7000,"price":16.15,"orders":7},{"quantity":6300,"price":16.2,"orders":8}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":16.0,"volume":3542700,"average_price":16.05,"oi":2710400.0,"net_change":-0.2,"total_buy_quantity":471800.0,"total_sell_quantity":349300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1746525598923","oi_day_high":2762200.0,"oi_day_low":2321200.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":19.65,"high":19.65,"low":11.6,"close":11.7},"depth":{"buy":[{"quantity":2000,"price":11.5,"orders":2},{"quantity":2000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":3000,"price":11.3,"orders":2}],"sell":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.9,"orders":1},{"quantity":8000,"price":11.95,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":11.7,"volume":308000,"average_price":14.5,"oi":160000.0,"net_change":-7.55,"total_buy_quantity":238000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1746525551571","oi_day_high":163000.0,"oi_day_low":104000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1025.0,"high":1270.0,"low":1025.0,"close":1200.9},"depth":{"buy":[{"quantity":15,"price":1210.9,"orders":1},{"quantity":15,"price":1210.85,"orders":1},{"quantity":15,"price":1206.75,"orders":1},{"quantity":15,"price":1200.05,"orders":1},{"quantity":15,"price":1200.0,"orders":1}],"sell":[{"quantity":15,"price":1256.7,"orders":1},{"quantity":15,"price":1256.75,"orders":1},{"quantity":15,"price":1256.85,"orders":1},{"quantity":15,"price":1279.7,"orders":1},{"quantity":15,"price":1279.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1200.9,"volume":990,"average_price":1194.52,"oi":3135.0,"net_change":172.8,"total_buy_quantity":1515.0,"total_sell_quantity":1065.0,"lower_circuit_limit":233.6,"upper_circuit_limit":1822.6,"last_trade_time":"1746525448445","oi_day_high":3135.0,"oi_day_low":2700.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":74.35,"high":86.05,"low":69.2,"close":79.1},"depth":{"buy":[{"quantity":250,"price":79.7,"orders":1},{"quantity":250,"price":79.65,"orders":1},{"quantity":500,"price":79.55,"orders":1},{"quantity":250,"price":76.0,"orders":1},{"quantity":2500,"price":74.75,"orders":2}],"sell":[{"quantity":250,"price":84.5,"orders":1},{"quantity":250,"price":84.55,"orders":1},{"quantity":250,"price":84.85,"orders":1},{"quantity":2500,"price":88.9,"orders":2},{"quantity":250,"price":90.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":79.1,"volume":16250,"average_price":78.93,"oi":33500.0,"net_change":-4.95,"total_buy_quantity":23000.0,"total_sell_quantity":23000.0,"lower_circuit_limit":21.05,"upper_circuit_limit":147.05,"last_trade_time":"1746524806597","oi_day_high":36500.0,"oi_day_low":33250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":28.1,"high":28.75,"low":19.65,"close":20.75},"depth":{"buy":[{"quantity":2025,"price":20.25,"orders":1},{"quantity":2025,"price":20.2,"orders":1},{"quantity":2025,"price":19.95,"orders":1},{"quantity":2025,"price":19.05,"orders":1},{"quantity":8100,"price":19.0,"orders":2}],"sell":[{"quantity":2025,"price":20.85,"orders":1},{"quantity":2025,"price":20.9,"orders":1},{"quantity":2025,"price":20.95,"orders":1},{"quantity":2025,"price":21.0,"orders":1},{"quantity":2025,"price":21.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":20.75,"volume":538650,"average_price":23.73,"oi":607500.0,"net_change":-10.05,"total_buy_quantity":101250.0,"total_sell_quantity":214650.0,"lower_circuit_limit":9.85,"upper_circuit_limit":51.75,"last_trade_time":"1746525597471","oi_day_high":722925.0,"oi_day_low":607500.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":10.15,"high":15.7,"low":10.1,"close":15.35},"depth":{"buy":[{"quantity":14000,"price":15.25,"orders":1},{"quantity":8000,"price":15.2,"orders":4},{"quantity":2000,"price":15.15,"orders":1},{"quantity":10000,"price":15.1,"orders":2},{"quantity":8000,"price":15.05,"orders":1}],"sell":[{"quantity":2000,"price":15.8,"orders":1},{"quantity":4000,"price":15.85,"orders":1},{"quantity":2000,"price":15.95,"orders":1},{"quantity":2000,"price":16.05,"orders":1},{"quantity":16000,"price":16.1,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":15.35,"volume":94000,"average_price":13.04,"oi":894000.0,"net_change":4.1,"total_buy_quantity":284000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1746524571459","oi_day_high":894000.0,"oi_day_low":884000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":154.05,"high":173.35,"low":135.25,"close":137.1},"depth":{"buy":[{"quantity":150,"price":137.1,"orders":2},{"quantity":225,"price":134.8,"orders":1},{"quantity":75,"price":134.75,"orders":1},{"quantity":225,"price":132.95,"orders":1},{"quantity":75,"price":132.9,"orders":1}],"sell":[{"quantity":75,"price":138.4,"orders":1},{"quantity":75,"price":138.45,"orders":1},{"quantity":75,"price":138.5,"orders":1},{"quantity":225,"price":138.85,"orders":1},{"quantity":75,"price":138.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":137.1,"volume":56325,"average_price":148.13,"oi":119175.0,"net_change":-23.05,"total_buy_quantity":7875.0,"total_sell_quantity":20625.0,"lower_circuit_limit":32.35,"upper_circuit_limit":287.95,"last_trade_time":"1746525586930","oi_day_high":122025.0,"oi_day_low":118875.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":3.95,"high":5.0,"low":3.9,"close":4.15},"depth":{"buy":[{"quantity":5850,"price":4.25,"orders":1},{"quantity":5850,"price":4.2,"orders":2},{"quantity":11700,"price":4.15,"orders":3},{"quantity":23400,"price":4.1,"orders":4},{"quantity":11700,"price":4.05,"orders":3}],"sell":[{"quantity":2925,"price":4.35,"orders":1},{"quantity":5850,"price":4.4,"orders":2},{"quantity":2925,"price":4.45,"orders":1},{"quantity":17550,"price":4.5,"orders":2},{"quantity":2925,"price":4.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":4.15,"volume":46800,"average_price":4.36,"oi":90675.0,"net_change":0.7,"total_buy_quantity":538200.0,"total_sell_quantity":339300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1746525410258","oi_day_high":96525.0,"oi_day_low":81900.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":364.85,"high":500.0,"low":351.3,"close":479.75},"depth":{"buy":[{"quantity":125,"price":472.15,"orders":1},{"quantity":125,"price":472.1,"orders":1},{"quantity":250,"price":471.05,"orders":1},{"quantity":250,"price":468.05,"orders":1},{"quantity":250,"price":465.05,"orders":1}],"sell":[{"quantity":125,"price":479.95,"orders":1},{"quantity":125,"price":480.0,"orders":1},{"quantity":125,"price":495.45,"orders":1},{"quantity":125,"price":496.0,"orders":1},{"quantity":250,"price":496.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":479.75,"volume":220875,"average_price":414.01,"oi":116375.0,"net_change":101.25,"total_buy_quantity":16250.0,"total_sell_quantity":11625.0,"lower_circuit_limit":39.6,"upper_circuit_limit":717.4,"last_trade_time":"1746525598961","oi_day_high":142750.0,"oi_day_low":116375.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":26.5,"high":37.55,"low":26.35,"close":33.45},"depth":{"buy":[{"quantity":800,"price":33.45,"orders":1},{"quantity":800,"price":33.25,"orders":1},{"quantity":800,"price":32.55,"orders":1},{"quantity":800,"price":32.5,"orders":1},{"quantity":800,"price":32.45,"orders":1}],"sell":[{"quantity":800,"price":34.2,"orders":1},{"quantity":800,"price":34.4,"orders":1},{"quantity":800,"price":35.05,"orders":1},{"quantity":800,"price":35.1,"orders":1},{"quantity":800,"price":35.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":33.45,"volume":177600,"average_price":33.84,"oi":69600.0,"net_change":4.15,"total_buy_quantity":96800.0,"total_sell_quantity":96800.0,"lower_circuit_limit":7.4,"upper_circuit_limit":51.2,"last_trade_time":"1746525573921","oi_day_high":93600.0,"oi_day_low":65600.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":75.0,"high":87.65,"low":66.45,"close":69.0},"depth":{"buy":[{"quantity":650,"price":67.6,"orders":1},{"quantity":1300,"price":67.55,"orders":1},{"quantity":1300,"price":66.2,"orders":1},{"quantity":650,"price":66.15,"orders":1},{"quantity":1950,"price":65.2,"orders":1}],"sell":[{"quantity":650,"price":70.25,"orders":1},{"quantity":650,"price":70.3,"orders":1},{"quantity":650,"price":70.95,"orders":1},{"quantity":650,"price":71.0,"orders":1},{"quantity":650,"price":72.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":69.0,"volume":62400,"average_price":71.82,"oi":160550.0,"net_change":-16.45,"total_buy_quantity":37700.0,"total_sell_quantity":66950.0,"lower_circuit_limit":26.25,"upper_circuit_limit":144.65,"last_trade_time":"1746525501460","oi_day_high":189150.0,"oi_day_low":160550.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":239.8,"high":381.35,"low":239.8,"close":371.65},"depth":{"buy":[{"quantity":150,"price":367.95,"orders":2},{"quantity":75,"price":367.9,"orders":1},{"quantity":75,"price":366.65,"orders":1},{"quantity":75,"price":365.1,"orders":1},{"quantity":150,"price":365.05,"orders":1}],"sell":[{"quantity":75,"price":385.75,"orders":1},{"quantity":75,"price":385.8,"orders":1},{"quantity":75,"price":385.85,"orders":1},{"quantity":375,"price":393.85,"orders":1},{"quantity":75,"price":394.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":371.65,"volume":17700,"average_price":316.09,"oi":12675.0,"net_change":94.55,"total_buy_quantity":6075.0,"total_sell_quantity":8775.0,"lower_circuit_limit":55.0,"upper_circuit_limit":499.2,"last_trade_time":"1746525556496","oi_day_high":13950.0,"oi_day_low":12300.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":21.7,"high":33.75,"low":14.9,"close":14.9},"depth":{"buy":[{"quantity":700,"price":15.1,"orders":2},{"quantity":350,"price":14.85,"orders":1},{"quantity":350,"price":14.8,"orders":1},{"quantity":1400,"price":14.75,"orders":4},{"quantity":350,"price":14.7,"orders":1}],"sell":[{"quantity":350,"price":15.65,"orders":1},{"quantity":1050,"price":15.8,"orders":3},{"quantity":700,"price":15.85,"orders":1},{"quantity":350,"price":15.9,"orders":1},{"quantity":350,"price":16.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":14.9,"volume":296450,"average_price":27.25,"oi":75600.0,"net_change":-16.8,"total_buy_quantity":77700.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.55,"last_trade_time":"1746525571001","oi_day_high":105000.0,"oi_day_low":74200.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":51.15,"high":64.9,"low":51.1,"close":64.35},"depth":{"buy":[{"quantity":250,"price":63.5,"orders":1},{"quantity":250,"price":63.45,"orders":1},{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":62.8,"orders":1},{"quantity":250,"price":62.0,"orders":1}],"sell":[{"quantity":500,"price":64.6,"orders":2},{"quantity":500,"price":64.75,"orders":1},{"quantity":500,"price":65.35,"orders":1},{"quantity":250,"price":66.6,"orders":1},{"quantity":1250,"price":66.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":64.35,"volume":17250,"average_price":60.28,"oi":21750.0,"net_change":8.7,"total_buy_quantity":41000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":7.85,"upper_circuit_limit":103.45,"last_trade_time":"1746525599001","oi_day_high":23750.0,"oi_day_low":21750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.45,"high":4.55,"low":3.35,"close":4.55},"depth":{"buy":[{"quantity":28125,"price":4.45,"orders":4},{"quantity":11250,"price":4.4,"orders":2},{"quantity":45000,"price":4.35,"orders":3},{"quantity":33750,"price":4.3,"orders":2},{"quantity":22500,"price":4.25,"orders":3}],"sell":[{"quantity":33750,"price":4.55,"orders":3},{"quantity":61875,"price":4.6,"orders":5},{"quantity":22500,"price":4.65,"orders":1},{"quantity":50625,"price":4.7,"orders":3},{"quantity":28125,"price":4.75,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":4.55,"volume":691875,"average_price":3.98,"oi":855000.0,"net_change":1.1,"total_buy_quantity":821250.0,"total_sell_quantity":950625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1746524892137","oi_day_high":894375.0,"oi_day_low":804375.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":26.95,"high":30.0,"low":25.75,"close":29.95},"depth":{"buy":[{"quantity":1550,"price":35.35,"orders":1},{"quantity":1550,"price":35.3,"orders":1},{"quantity":6200,"price":34.1,"orders":1},{"quantity":7750,"price":33.55,"orders":1},{"quantity":6200,"price":33.25,"orders":1}],"sell":[{"quantity":1550,"price":37.05,"orders":1},{"quantity":1550,"price":37.1,"orders":1},{"quantity":4650,"price":38.25,"orders":3},{"quantity":4650,"price":38.3,"orders":1},{"quantity":15500,"price":38.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":29.95,"volume":20150,"average_price":26.99,"oi":271250.0,"net_change":2.7,"total_buy_quantity":134850.0,"total_sell_quantity":139500.0,"lower_circuit_limit":7.25,"upper_circuit_limit":47.25,"last_trade_time":"1746516563459","oi_day_high":271250.0,"oi_day_low":265050.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":52.35,"high":52.4,"low":25.7,"close":26.9},"depth":{"buy":[{"quantity":375,"price":26.8,"orders":1},{"quantity":375,"price":26.6,"orders":1},{"quantity":750,"price":26.55,"orders":2},{"quantity":750,"price":26.5,"orders":2},{"quantity":1125,"price":26.45,"orders":2}],"sell":[{"quantity":1500,"price":27.0,"orders":3},{"quantity":750,"price":27.15,"orders":2},{"quantity":750,"price":27.2,"orders":2},{"quantity":1125,"price":27.25,"orders":2},{"quantity":750,"price":27.5,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":26.9,"volume":1126125,"average_price":35.71,"oi":890625.0,"net_change":-23.85,"total_buy_quantity":307875.0,"total_sell_quantity":115875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.15,"last_trade_time":"1746525583739","oi_day_high":913125.0,"oi_day_low":781875.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":26.15,"high":30.5,"low":22.25,"close":22.65},"depth":{"buy":[{"quantity":1400,"price":22.75,"orders":1},{"quantity":1400,"price":22.7,"orders":1},{"quantity":1400,"price":22.65,"orders":1},{"quantity":4200,"price":22.6,"orders":3},{"quantity":1400,"price":22.55,"orders":1}],"sell":[{"quantity":1400,"price":23.0,"orders":1},{"quantity":1400,"price":23.05,"orders":1},{"quantity":1400,"price":23.1,"orders":1},{"quantity":2800,"price":23.15,"orders":2},{"quantity":1400,"price":23.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":22.65,"volume":1458800,"average_price":25.04,"oi":1418200.0,"net_change":-3.25,"total_buy_quantity":197400.0,"total_sell_quantity":252000.0,"lower_circuit_limit":4.35,"upper_circuit_limit":47.45,"last_trade_time":"1746525595086","oi_day_high":1432200.0,"oi_day_low":1268400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":174.85,"high":186.1,"low":123.75,"close":125.35},"depth":{"buy":[{"quantity":450,"price":125.55,"orders":1},{"quantity":150,"price":125.15,"orders":1},{"quantity":150,"price":125.1,"orders":1},{"quantity":150,"price":121.3,"orders":1},{"quantity":150,"price":121.25,"orders":1}],"sell":[{"quantity":150,"price":128.85,"orders":1},{"quantity":150,"price":128.9,"orders":1},{"quantity":150,"price":128.95,"orders":1},{"quantity":150,"price":134.95,"orders":1},{"quantity":300,"price":135.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":125.35,"volume":33150,"average_price":145.66,"oi":40950.0,"net_change":-72.95,"total_buy_quantity":11550.0,"total_sell_quantity":24150.0,"lower_circuit_limit":36.25,"upper_circuit_limit":360.35,"last_trade_time":"1746525594024","oi_day_high":41250.0,"oi_day_low":30900.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":40.0,"high":46.5,"low":40.0,"close":40.1},"depth":{"buy":[{"quantity":775,"price":38.8,"orders":1},{"quantity":775,"price":38.75,"orders":1},{"quantity":775,"price":38.7,"orders":1},{"quantity":5425,"price":38.1,"orders":2},{"quantity":7750,"price":38.05,"orders":1}],"sell":[{"quantity":775,"price":40.9,"orders":1},{"quantity":775,"price":40.95,"orders":1},{"quantity":3100,"price":41.0,"orders":1},{"quantity":775,"price":41.45,"orders":1},{"quantity":775,"price":41.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":40.1,"volume":13950,"average_price":42.39,"oi":107725.0,"net_change":-3.2,"total_buy_quantity":104625.0,"total_sell_quantity":115475.0,"lower_circuit_limit":15.2,"upper_circuit_limit":71.4,"last_trade_time":"1746522195286","oi_day_high":107725.0,"oi_day_low":104625.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.95,"high":1.25,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":4600000,"price":1.15,"orders":10},{"quantity":1920000,"price":1.1,"orders":11},{"quantity":2640000,"price":1.05,"orders":10},{"quantity":640000,"price":1.0,"orders":4},{"quantity":960000,"price":0.95,"orders":6}],"sell":[{"quantity":40000,"price":1.2,"orders":1},{"quantity":12760000,"price":1.25,"orders":20},{"quantity":440000,"price":1.3,"orders":2},{"quantity":240000,"price":1.35,"orders":3},{"quantity":360000,"price":2.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.15,"volume":27960000,"average_price":1.12,"oi":1.2888E8,"net_change":0.2,"total_buy_quantity":1.1844E8,"total_sell_quantity":1.384E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1746525528383","oi_day_high":1.3792E8,"oi_day_low":1.2888E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":188.7,"high":190.95,"low":141.0,"close":149.65},"depth":{"buy":[{"quantity":750,"price":139.1,"orders":2},{"quantity":1125,"price":139.05,"orders":3},{"quantity":375,"price":138.95,"orders":1},{"quantity":375,"price":138.85,"orders":1},{"quantity":375,"price":138.8,"orders":1}],"sell":[{"quantity":375,"price":143.85,"orders":1},{"quantity":375,"price":143.9,"orders":1},{"quantity":750,"price":144.0,"orders":1},{"quantity":1500,"price":147.95,"orders":1},{"quantity":3750,"price":149.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":149.65,"volume":10875,"average_price":164.72,"oi":103125.0,"net_change":-32.0,"total_buy_quantity":47625.0,"total_sell_quantity":34125.0,"lower_circuit_limit":105.9,"upper_circuit_limit":257.4,"last_trade_time":"1746518609514","oi_day_high":103875.0,"oi_day_low":102375.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":58.75,"high":80.0,"low":57.85,"close":67.25},"depth":{"buy":[{"quantity":525,"price":67.25,"orders":1},{"quantity":525,"price":67.2,"orders":1},{"quantity":1050,"price":67.1,"orders":2},{"quantity":525,"price":67.05,"orders":1},{"quantity":2625,"price":66.6,"orders":1}],"sell":[{"quantity":525,"price":69.5,"orders":1},{"quantity":1050,"price":69.55,"orders":1},{"quantity":1050,"price":70.15,"orders":1},{"quantity":525,"price":70.4,"orders":1},{"quantity":1050,"price":70.55,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":67.25,"volume":170625,"average_price":73.27,"oi":54600.0,"net_change":9.45,"total_buy_quantity":37275.0,"total_sell_quantity":59325.0,"lower_circuit_limit":10.6,"upper_circuit_limit":105.0,"last_trade_time":"1746525575662","oi_day_high":75075.0,"oi_day_low":54600.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":9.2,"high":14.75,"low":9.2,"close":14.75},"depth":{"buy":[{"quantity":2700,"price":14.5,"orders":1},{"quantity":8100,"price":14.45,"orders":2},{"quantity":2700,"price":14.4,"orders":1},{"quantity":8100,"price":14.35,"orders":2},{"quantity":2700,"price":14.3,"orders":1}],"sell":[{"quantity":2700,"price":14.7,"orders":1},{"quantity":2700,"price":14.75,"orders":1},{"quantity":2700,"price":14.9,"orders":1},{"quantity":2700,"price":14.95,"orders":1},{"quantity":2700,"price":15.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":14.75,"volume":218700,"average_price":11.57,"oi":113400.0,"net_change":5.35,"total_buy_quantity":280800.0,"total_sell_quantity":310500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1746525480876","oi_day_high":129600.0,"oi_day_low":108000.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":24.75,"high":31.2,"low":24.15,"close":29.75},"depth":{"buy":[{"quantity":1700,"price":29.9,"orders":1},{"quantity":1700,"price":29.35,"orders":1},{"quantity":1700,"price":29.3,"orders":1},{"quantity":15300,"price":29.05,"orders":3},{"quantity":3400,"price":28.95,"orders":2}],"sell":[{"quantity":1700,"price":30.1,"orders":1},{"quantity":3400,"price":30.15,"orders":2},{"quantity":3400,"price":30.3,"orders":2},{"quantity":6800,"price":30.35,"orders":4},{"quantity":1700,"price":30.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":29.75,"volume":159800,"average_price":28.55,"oi":219300.0,"net_change":4.2,"total_buy_quantity":173400.0,"total_sell_quantity":210800.0,"lower_circuit_limit":5.55,"upper_circuit_limit":45.55,"last_trade_time":"1746525348967","oi_day_high":275400.0,"oi_day_low":219300.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":76.45,"high":86.85,"low":60.9,"close":60.9},"depth":{"buy":[{"quantity":375,"price":60.1,"orders":1},{"quantity":375,"price":59.85,"orders":1},{"quantity":1125,"price":58.3,"orders":1},{"quantity":1875,"price":58.25,"orders":1},{"quantity":1125,"price":58.15,"orders":1}],"sell":[{"quantity":375,"price":60.7,"orders":1},{"quantity":375,"price":60.8,"orders":1},{"quantity":375,"price":61.0,"orders":1},{"quantity":375,"price":61.3,"orders":1},{"quantity":1125,"price":63.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":60.9,"volume":142875,"average_price":72.07,"oi":113625.0,"net_change":-23.2,"total_buy_quantity":46875.0,"total_sell_quantity":54750.0,"lower_circuit_limit":10.7,"upper_circuit_limit":157.5,"last_trade_time":"1746525558303","oi_day_high":114375.0,"oi_day_low":106875.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":253.0,"high":253.0,"low":238.9,"close":238.9},"depth":{"buy":[{"quantity":150,"price":244.3,"orders":1},{"quantity":450,"price":244.25,"orders":1},{"quantity":600,"price":237.8,"orders":1},{"quantity":600,"price":235.25,"orders":1},{"quantity":600,"price":235.2,"orders":1}],"sell":[{"quantity":150,"price":261.25,"orders":1},{"quantity":150,"price":261.3,"orders":1},{"quantity":1050,"price":265.2,"orders":2},{"quantity":750,"price":266.8,"orders":1},{"quantity":600,"price":271.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":238.9,"volume":450,"average_price":243.6,"oi":30900.0,"net_change":25.3,"total_buy_quantity":6600.0,"total_sell_quantity":13800.0,"lower_circuit_limit":92.2,"upper_circuit_limit":335.0,"last_trade_time":"1746513411190","oi_day_high":30900.0,"oi_day_low":30900.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":8.25,"high":13.6,"low":8.05,"close":13.15},"depth":{"buy":[{"quantity":4950,"price":13.15,"orders":3},{"quantity":4950,"price":13.1,"orders":3},{"quantity":6600,"price":13.05,"orders":3},{"quantity":6600,"price":13.0,"orders":2},{"quantity":18150,"price":12.95,"orders":3}],"sell":[{"quantity":4950,"price":13.3,"orders":3},{"quantity":11550,"price":13.35,"orders":5},{"quantity":8250,"price":13.4,"orders":3},{"quantity":4950,"price":13.45,"orders":3},{"quantity":18150,"price":13.5,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":13.15,"volume":2902350,"average_price":11.05,"oi":3877500.0,"net_change":4.85,"total_buy_quantity":323400.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1746525584426","oi_day_high":3981450.0,"oi_day_low":3849450.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":25.9,"high":28.1,"low":22.25,"close":23.45},"depth":{"buy":[{"quantity":1700,"price":23.15,"orders":1},{"quantity":1700,"price":23.1,"orders":1},{"quantity":1700,"price":23.05,"orders":1},{"quantity":1700,"price":23.0,"orders":1},{"quantity":1700,"price":22.95,"orders":1}],"sell":[{"quantity":3400,"price":23.4,"orders":2},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":23.55,"orders":1},{"quantity":1700,"price":23.6,"orders":1},{"quantity":1700,"price":23.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":23.45,"volume":130900,"average_price":24.73,"oi":399500.0,"net_change":-3.45,"total_buy_quantity":124100.0,"total_sell_quantity":207400.0,"lower_circuit_limit":6.9,"upper_circuit_limit":46.9,"last_trade_time":"1746525447489","oi_day_high":416500.0,"oi_day_low":399500.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":30.2,"high":38.65,"low":28.3,"close":34.25},"depth":{"buy":[{"quantity":2500,"price":34.05,"orders":3},{"quantity":2500,"price":34.0,"orders":2},{"quantity":1000,"price":33.95,"orders":2},{"quantity":2000,"price":33.9,"orders":3},{"quantity":2500,"price":33.85,"orders":4}],"sell":[{"quantity":1000,"price":34.25,"orders":2},{"quantity":1000,"price":34.3,"orders":2},{"quantity":1000,"price":34.35,"orders":2},{"quantity":500,"price":34.4,"orders":1},{"quantity":1500,"price":34.45,"orders":3}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":34.25,"volume":1256000,"average_price":35.33,"oi":689000.0,"net_change":5.25,"total_buy_quantity":323000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":57.75,"last_trade_time":"1746525593947","oi_day_high":840500.0,"oi_day_low":687500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":25.9,"high":25.9,"low":11.2,"close":11.35},"depth":{"buy":[{"quantity":1150,"price":11.3,"orders":2},{"quantity":1725,"price":11.25,"orders":2},{"quantity":575,"price":11.2,"orders":1},{"quantity":1150,"price":11.15,"orders":2},{"quantity":575,"price":11.1,"orders":1}],"sell":[{"quantity":575,"price":11.4,"orders":1},{"quantity":575,"price":11.55,"orders":1},{"quantity":575,"price":11.6,"orders":1},{"quantity":1150,"price":11.65,"orders":2},{"quantity":575,"price":11.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":11.35,"volume":566375,"average_price":15.94,"oi":296125.0,"net_change":-14.35,"total_buy_quantity":215050.0,"total_sell_quantity":116150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1746525599491","oi_day_high":296700.0,"oi_day_low":224825.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":77.7,"high":83.7,"low":77.25,"close":80.2},"depth":{"buy":[{"quantity":1500,"price":79.6,"orders":2},{"quantity":750,"price":79.3,"orders":1},{"quantity":750,"price":79.25,"orders":1},{"quantity":2250,"price":78.55,"orders":1},{"quantity":750,"price":78.35,"orders":1}],"sell":[{"quantity":750,"price":80.4,"orders":1},{"quantity":750,"price":80.45,"orders":1},{"quantity":750,"price":80.85,"orders":1},{"quantity":750,"price":80.9,"orders":1},{"quantity":750,"price":80.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":80.2,"volume":114750,"average_price":79.43,"oi":273750.0,"net_change":7.05,"total_buy_quantity":74250.0,"total_sell_quantity":69000.0,"lower_circuit_limit":38.15,"upper_circuit_limit":108.15,"last_trade_time":"1746525401979","oi_day_high":348000.0,"oi_day_low":270750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":8.55,"high":9.2,"low":5.65,"close":5.7},"depth":{"buy":[{"quantity":17750,"price":5.65,"orders":3},{"quantity":14200,"price":5.6,"orders":4},{"quantity":14200,"price":5.55,"orders":3},{"quantity":42600,"price":5.5,"orders":3},{"quantity":53250,"price":5.45,"orders":5}],"sell":[{"quantity":14200,"price":5.75,"orders":3},{"quantity":28400,"price":5.8,"orders":6},{"quantity":14200,"price":5.85,"orders":3},{"quantity":17750,"price":5.9,"orders":3},{"quantity":42600,"price":5.95,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":5.7,"volume":3042350,"average_price":7.66,"oi":2261350.0,"net_change":-2.65,"total_buy_quantity":724200.0,"total_sell_quantity":979800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1746525597497","oi_day_high":2282650.0,"oi_day_low":1920550.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":62.95,"high":70.0,"low":46.7,"close":46.7},"depth":{"buy":[{"quantity":625,"price":48.75,"orders":1},{"quantity":1250,"price":48.05,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":1250,"price":47.45,"orders":1},{"quantity":625,"price":46.95,"orders":1}],"sell":[{"quantity":625,"price":49.75,"orders":1},{"quantity":625,"price":50.1,"orders":1},{"quantity":1250,"price":51.75,"orders":2},{"quantity":6250,"price":51.8,"orders":2},{"quantity":625,"price":53.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":46.7,"volume":266875,"average_price":56.9,"oi":161250.0,"net_change":-12.4,"total_buy_quantity":70000.0,"total_sell_quantity":68125.0,"lower_circuit_limit":0.85,"upper_circuit_limit":117.35,"last_trade_time":"1746525579481","oi_day_high":172500.0,"oi_day_low":148125.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":187.8,"high":281.85,"low":187.8,"close":240.05},"depth":{"buy":[{"quantity":1050,"price":255.35,"orders":3},{"quantity":150,"price":255.3,"orders":1},{"quantity":150,"price":255.2,"orders":1},{"quantity":150,"price":255.1,"orders":1},{"quantity":150,"price":255.0,"orders":1}],"sell":[{"quantity":300,"price":269.4,"orders":2},{"quantity":300,"price":269.45,"orders":1},{"quantity":300,"price":272.95,"orders":1},{"quantity":150,"price":273.45,"orders":1},{"quantity":150,"price":273.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":240.05,"volume":2250,"average_price":217.52,"oi":4950.0,"net_change":64.05,"total_buy_quantity":15750.0,"total_sell_quantity":2400.0,"lower_circuit_limit":30.75,"upper_circuit_limit":321.25,"last_trade_time":"1746517844058","oi_day_high":5100.0,"oi_day_low":4650.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.65,"high":3.65,"low":3.6,"close":3.65},"depth":{"buy":[{"quantity":41000,"price":4.65,"orders":3},{"quantity":82000,"price":4.55,"orders":3},{"quantity":20500,"price":4.45,"orders":1},{"quantity":102500,"price":4.35,"orders":1},{"quantity":30750,"price":4.3,"orders":1}],"sell":[{"quantity":10250,"price":4.85,"orders":1},{"quantity":225500,"price":4.9,"orders":4},{"quantity":143500,"price":4.95,"orders":2},{"quantity":410000,"price":6.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.65,"volume":71750,"average_price":3.62,"oi":727750.0,"net_change":0.4,"total_buy_quantity":881500.0,"total_sell_quantity":789250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1746504600325","oi_day_high":727750.0,"oi_day_low":717500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":126.7,"high":142.15,"low":126.65,"close":131.9},"depth":{"buy":[{"quantity":250,"price":129.0,"orders":1},{"quantity":250,"price":128.95,"orders":1},{"quantity":1250,"price":125.7,"orders":1},{"quantity":1250,"price":124.85,"orders":1},{"quantity":1000,"price":122.9,"orders":1}],"sell":[{"quantity":250,"price":135.4,"orders":1},{"quantity":250,"price":135.45,"orders":1},{"quantity":250,"price":136.7,"orders":1},{"quantity":1250,"price":140.1,"orders":1},{"quantity":1250,"price":140.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":131.9,"volume":7000,"average_price":135.36,"oi":6500.0,"net_change":11.7,"total_buy_quantity":13000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":55.4,"upper_circuit_limit":185.0,"last_trade_time":"1746524946092","oi_day_high":8000.0,"oi_day_low":6000.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":143.05,"high":151.55,"low":139.7,"close":149.9},"depth":{"buy":[{"quantity":400,"price":149.45,"orders":1},{"quantity":400,"price":149.4,"orders":1},{"quantity":400,"price":148.65,"orders":1},{"quantity":400,"price":148.4,"orders":1},{"quantity":400,"price":148.35,"orders":1}],"sell":[{"quantity":400,"price":152.55,"orders":1},{"quantity":400,"price":152.6,"orders":1},{"quantity":400,"price":152.7,"orders":1},{"quantity":800,"price":152.8,"orders":2},{"quantity":400,"price":152.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":149.9,"volume":42000,"average_price":146.33,"oi":336400.0,"net_change":16.7,"total_buy_quantity":64800.0,"total_sell_quantity":37200.0,"lower_circuit_limit":59.1,"upper_circuit_limit":207.3,"last_trade_time":"1746525579473","oi_day_high":339200.0,"oi_day_low":335600.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":6.25,"high":7.35,"low":4.5,"close":4.5},"depth":{"buy":[{"quantity":700,"price":4.4,"orders":1},{"quantity":2800,"price":4.35,"orders":4},{"quantity":1400,"price":4.3,"orders":2},{"quantity":4200,"price":4.25,"orders":5},{"quantity":1400,"price":4.2,"orders":2}],"sell":[{"quantity":2800,"price":4.55,"orders":4},{"quantity":4900,"price":4.6,"orders":7},{"quantity":5600,"price":4.65,"orders":5},{"quantity":4200,"price":4.7,"orders":6},{"quantity":4200,"price":4.75,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":4.5,"volume":258300,"average_price":5.19,"oi":619500.0,"net_change":-1.8,"total_buy_quantity":154700.0,"total_sell_quantity":167300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1746525437563","oi_day_high":622300.0,"oi_day_low":542500.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":12.4,"high":12.75,"low":6.4,"close":6.6},"depth":{"buy":[{"quantity":2000,"price":6.6,"orders":2},{"quantity":8000,"price":6.55,"orders":8},{"quantity":10000,"price":6.5,"orders":7},{"quantity":8000,"price":6.45,"orders":6},{"quantity":4000,"price":6.4,"orders":1}],"sell":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":7000,"price":6.7,"orders":7},{"quantity":10000,"price":6.75,"orders":9},{"quantity":10000,"price":6.8,"orders":7},{"quantity":5000,"price":6.85,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":6.6,"volume":2454000,"average_price":8.87,"oi":1906000.0,"net_change":-5.8,"total_buy_quantity":456000.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1746525592611","oi_day_high":1933000.0,"oi_day_low":1790000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":157.15,"high":162.1,"low":104.05,"close":104.05},"depth":{"buy":[{"quantity":125,"price":104.05,"orders":1},{"quantity":250,"price":104.0,"orders":2},{"quantity":125,"price":103.55,"orders":1},{"quantity":125,"price":103.5,"orders":1},{"quantity":1000,"price":102.3,"orders":1}],"sell":[{"quantity":250,"price":105.6,"orders":2},{"quantity":125,"price":107.0,"orders":1},{"quantity":250,"price":107.2,"orders":2},{"quantity":125,"price":108.35,"orders":1},{"quantity":125,"price":111.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":104.05,"volume":124125,"average_price":125.75,"oi":118625.0,"net_change":-65.7,"total_buy_quantity":20625.0,"total_sell_quantity":15250.0,"lower_circuit_limit":16.65,"upper_circuit_limit":322.85,"last_trade_time":"1746525492414","oi_day_high":125000.0,"oi_day_low":117625.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":15.95,"high":28.1,"low":15.45,"close":26.4},"depth":{"buy":[{"quantity":950,"price":25.65,"orders":1},{"quantity":950,"price":25.6,"orders":1},{"quantity":950,"price":25.55,"orders":1},{"quantity":1900,"price":25.45,"orders":2},{"quantity":2850,"price":25.35,"orders":3}],"sell":[{"quantity":950,"price":27.2,"orders":1},{"quantity":1900,"price":27.25,"orders":2},{"quantity":950,"price":27.5,"orders":1},{"quantity":950,"price":27.6,"orders":1},{"quantity":9500,"price":28.0,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":26.4,"volume":465500,"average_price":24.15,"oi":314450.0,"net_change":9.35,"total_buy_quantity":133950.0,"total_sell_quantity":63650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1746525472670","oi_day_high":314450.0,"oi_day_low":221350.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":66.95,"high":70.9,"low":43.05,"close":43.3},"depth":{"buy":[{"quantity":500,"price":43.3,"orders":1},{"quantity":500,"price":43.25,"orders":1},{"quantity":1000,"price":43.2,"orders":1},{"quantity":1500,"price":43.1,"orders":2},{"quantity":500,"price":43.05,"orders":1}],"sell":[{"quantity":1000,"price":43.75,"orders":2},{"quantity":1000,"price":43.9,"orders":1},{"quantity":1000,"price":44.0,"orders":1},{"quantity":1000,"price":44.1,"orders":1},{"quantity":1000,"price":44.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":43.3,"volume":719500,"average_price":54.96,"oi":395000.0,"net_change":-21.0,"total_buy_quantity":104000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":20.45,"upper_circuit_limit":108.15,"last_trade_time":"1746525570762","oi_day_high":406500.0,"oi_day_low":333000.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":1.65,"high":1.7,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":14175,"price":1.0,"orders":3},{"quantity":4725,"price":0.95,"orders":1},{"quantity":56700,"price":0.9,"orders":4},{"quantity":4725,"price":0.85,"orders":1},{"quantity":4725,"price":0.8,"orders":1}],"sell":[{"quantity":23625,"price":1.15,"orders":4},{"quantity":4725,"price":1.2,"orders":1},{"quantity":51975,"price":1.25,"orders":3},{"quantity":4725,"price":1.3,"orders":1},{"quantity":4725,"price":1.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":1.1,"volume":33075,"average_price":1.45,"oi":207900.0,"net_change":-1.0,"total_buy_quantity":444150.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1746524732422","oi_day_high":212625.0,"oi_day_low":203175.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":202.6,"high":202.6,"low":202.6,"close":202.6},"depth":{"buy":[{"quantity":1500,"price":176.85,"orders":3},{"quantity":300,"price":176.8,"orders":1},{"quantity":1200,"price":175.15,"orders":1},{"quantity":1500,"price":173.8,"orders":1},{"quantity":3000,"price":171.5,"orders":1}],"sell":[{"quantity":300,"price":212.8,"orders":1},{"quantity":1200,"price":214.85,"orders":1},{"quantity":3000,"price":218.0,"orders":1},{"quantity":1500,"price":229.4,"orders":1},{"quantity":3000,"price":241.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":202.6,"volume":300,"average_price":202.6,"oi":1500.0,"net_change":45.4,"total_buy_quantity":10500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":65.95,"upper_circuit_limit":284.75,"last_trade_time":"1746504579501","oi_day_high":1500.0,"oi_day_low":1500.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":35.95,"high":45.7,"low":32.3,"close":36.45},"depth":{"buy":[{"quantity":350,"price":35.8,"orders":1},{"quantity":350,"price":35.75,"orders":1},{"quantity":350,"price":35.6,"orders":1},{"quantity":350,"price":35.5,"orders":1},{"quantity":700,"price":35.45,"orders":2}],"sell":[{"quantity":350,"price":36.1,"orders":1},{"quantity":350,"price":36.15,"orders":1},{"quantity":350,"price":36.2,"orders":1},{"quantity":700,"price":36.25,"orders":2},{"quantity":350,"price":36.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":36.45,"volume":1176000,"average_price":37.74,"oi":602700.0,"net_change":8.0,"total_buy_quantity":88900.0,"total_sell_quantity":73150.0,"lower_circuit_limit":3.1,"upper_circuit_limit":53.8,"last_trade_time":"1746525585536","oi_day_high":626150.0,"oi_day_low":515900.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":152.9,"high":174.95,"low":138.15,"close":143.2},"depth":{"buy":[{"quantity":175,"price":143.2,"orders":1},{"quantity":175,"price":143.15,"orders":1},{"quantity":175,"price":142.2,"orders":1},{"quantity":875,"price":141.15,"orders":1},{"quantity":700,"price":133.35,"orders":1}],"sell":[{"quantity":525,"price":146.7,"orders":3},{"quantity":175,"price":146.75,"orders":1},{"quantity":350,"price":146.95,"orders":1},{"quantity":350,"price":147.95,"orders":1},{"quantity":175,"price":150.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":143.2,"volume":31500,"average_price":154.36,"oi":49350.0,"net_change":12.05,"total_buy_quantity":11900.0,"total_sell_quantity":18900.0,"lower_circuit_limit":50.05,"upper_circuit_limit":212.25,"last_trade_time":"1746525101516","oi_day_high":55300.0,"oi_day_low":48475.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.65,"high":1.65,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":19200,"price":1.3,"orders":3},{"quantity":19200,"price":1.25,"orders":2},{"quantity":32000,"price":1.2,"orders":4},{"quantity":19200,"price":1.15,"orders":2},{"quantity":12800,"price":1.1,"orders":2}],"sell":[{"quantity":12800,"price":1.4,"orders":2},{"quantity":6400,"price":1.45,"orders":1},{"quantity":6400,"price":1.5,"orders":1},{"quantity":6400,"price":1.55,"orders":1},{"quantity":6400,"price":1.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.25,"volume":294400,"average_price":1.3,"oi":409600.0,"net_change":-1.0,"total_buy_quantity":435200.0,"total_sell_quantity":729600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1746524777377","oi_day_high":409600.0,"oi_day_low":281600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":107.95,"high":129.95,"low":96.45,"close":128.85},"depth":{"buy":[{"quantity":250,"price":127.6,"orders":2},{"quantity":125,"price":127.55,"orders":1},{"quantity":125,"price":126.1,"orders":1},{"quantity":250,"price":126.05,"orders":1},{"quantity":125,"price":124.2,"orders":1}],"sell":[{"quantity":125,"price":129.6,"orders":1},{"quantity":250,"price":129.95,"orders":1},{"quantity":250,"price":131.95,"orders":1},{"quantity":125,"price":133.35,"orders":1},{"quantity":125,"price":133.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":128.85,"volume":18625,"average_price":112.59,"oi":17125.0,"net_change":26.35,"total_buy_quantity":15500.0,"total_sell_quantity":8750.0,"lower_circuit_limit":21.9,"upper_circuit_limit":183.1,"last_trade_time":"1746525539875","oi_day_high":17625.0,"oi_day_low":14750.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.05,"high":2.15,"low":1.25,"close":1.2},"depth":{"buy":[{"quantity":65000,"price":1.2,"orders":8},{"quantity":145000,"price":1.15,"orders":6},{"quantity":20000,"price":1.1,"orders":2},{"quantity":90000,"price":1.05,"orders":3},{"quantity":15000,"price":1.0,"orders":1}],"sell":[{"quantity":5000,"price":1.25,"orders":1},{"quantity":95000,"price":1.3,"orders":5},{"quantity":155000,"price":1.35,"orders":8},{"quantity":95000,"price":1.4,"orders":3},{"quantity":40000,"price":1.45,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.2,"volume":1535000,"average_price":1.49,"oi":2025000.0,"net_change":-0.95,"total_buy_quantity":825000.0,"total_sell_quantity":1610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1746525592232","oi_day_high":2105000.0,"oi_day_low":1880000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":110.0,"high":148.0,"low":103.55,"close":109.0},"depth":{"buy":[{"quantity":125,"price":107.55,"orders":1},{"quantity":125,"price":107.5,"orders":1},{"quantity":125,"price":105.4,"orders":1},{"quantity":125,"price":105.05,"orders":1},{"quantity":125,"price":105.0,"orders":1}],"sell":[{"quantity":125,"price":110.65,"orders":1},{"quantity":125,"price":110.7,"orders":1},{"quantity":125,"price":110.85,"orders":1},{"quantity":125,"price":112.45,"orders":1},{"quantity":125,"price":112.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":109.0,"volume":26625,"average_price":119.06,"oi":12250.0,"net_change":-1.95,"total_buy_quantity":19000.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.45,"last_trade_time":"1746525540006","oi_day_high":18750.0,"oi_day_low":12250.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":31.85,"high":33.9,"low":23.9,"close":24.0},"depth":{"buy":[{"quantity":1355,"price":23.6,"orders":1},{"quantity":2710,"price":23.55,"orders":1},{"quantity":4065,"price":23.05,"orders":2},{"quantity":16260,"price":23.0,"orders":1},{"quantity":2710,"price":22.55,"orders":1}],"sell":[{"quantity":2710,"price":23.95,"orders":2},{"quantity":1355,"price":24.0,"orders":1},{"quantity":1355,"price":24.75,"orders":1},{"quantity":1355,"price":24.8,"orders":1},{"quantity":6775,"price":24.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":24.0,"volume":651755,"average_price":28.53,"oi":1208660.0,"net_change":-7.0,"total_buy_quantity":204605.0,"total_sell_quantity":245255.0,"lower_circuit_limit":9.15,"upper_circuit_limit":52.85,"last_trade_time":"1746525597659","oi_day_high":1208660.0,"oi_day_low":1117875.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":12.1,"high":21.6,"low":11.85,"close":20.2},"depth":{"buy":[{"quantity":750,"price":20.2,"orders":1},{"quantity":750,"price":20.15,"orders":1},{"quantity":750,"price":20.05,"orders":1},{"quantity":750,"price":20.0,"orders":1},{"quantity":750,"price":19.95,"orders":1}],"sell":[{"quantity":1500,"price":20.5,"orders":2},{"quantity":750,"price":20.55,"orders":1},{"quantity":750,"price":20.6,"orders":1},{"quantity":750,"price":20.65,"orders":1},{"quantity":750,"price":20.7,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":20.2,"volume":338250,"average_price":17.69,"oi":241500.0,"net_change":8.3,"total_buy_quantity":111750.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1746525566504","oi_day_high":246000.0,"oi_day_low":201750.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":13.3,"high":19.5,"low":13.3,"close":19.5},"depth":{"buy":[{"quantity":5200,"price":19.4,"orders":2},{"quantity":2600,"price":19.35,"orders":1},{"quantity":2600,"price":19.15,"orders":1},{"quantity":10400,"price":19.0,"orders":1},{"quantity":26000,"price":18.45,"orders":1}],"sell":[{"quantity":2600,"price":20.2,"orders":1},{"quantity":2600,"price":20.25,"orders":1},{"quantity":2600,"price":20.35,"orders":1},{"quantity":18200,"price":20.85,"orders":2},{"quantity":13000,"price":20.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":19.5,"volume":52000,"average_price":15.5,"oi":377000.0,"net_change":5.1,"total_buy_quantity":234000.0,"total_sell_quantity":267800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1746524674001","oi_day_high":377000.0,"oi_day_low":371800.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":16.45,"high":17.75,"low":13.7,"close":13.95},"depth":{"buy":[{"quantity":3050,"price":13.85,"orders":1},{"quantity":1525,"price":13.75,"orders":1},{"quantity":3050,"price":13.6,"orders":2},{"quantity":3050,"price":13.55,"orders":1},{"quantity":4575,"price":13.25,"orders":2}],"sell":[{"quantity":1525,"price":14.2,"orders":1},{"quantity":3050,"price":14.25,"orders":2},{"quantity":1525,"price":14.3,"orders":1},{"quantity":3050,"price":14.35,"orders":1},{"quantity":3050,"price":14.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":13.95,"volume":393450,"average_price":15.84,"oi":577975.0,"net_change":-2.5,"total_buy_quantity":207400.0,"total_sell_quantity":211975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1746525599777","oi_day_high":577975.0,"oi_day_low":491050.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":7.65,"high":11.2,"low":7.55,"close":10.35},"depth":{"buy":[{"quantity":4700,"price":10.3,"orders":2},{"quantity":9400,"price":10.25,"orders":3},{"quantity":9400,"price":10.2,"orders":4},{"quantity":16450,"price":10.15,"orders":2},{"quantity":2350,"price":10.1,"orders":1}],"sell":[{"quantity":4700,"price":10.45,"orders":1},{"quantity":7050,"price":10.5,"orders":3},{"quantity":7050,"price":10.55,"orders":2},{"quantity":18800,"price":10.6,"orders":3},{"quantity":4700,"price":10.65,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":10.35,"volume":274950,"average_price":9.23,"oi":488800.0,"net_change":2.7,"total_buy_quantity":352500.0,"total_sell_quantity":244400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1746525586171","oi_day_high":509950.0,"oi_day_low":477050.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":29.9,"high":32.6,"low":25.7,"close":29.1},"depth":{"buy":[{"quantity":2700,"price":27.5,"orders":2},{"quantity":900,"price":27.35,"orders":1},{"quantity":900,"price":27.3,"orders":1},{"quantity":900,"price":26.0,"orders":1},{"quantity":9900,"price":25.95,"orders":1}],"sell":[{"quantity":900,"price":29.95,"orders":1},{"quantity":900,"price":30.0,"orders":1},{"quantity":900,"price":30.5,"orders":1},{"quantity":3600,"price":31.6,"orders":1},{"quantity":900,"price":31.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":29.1,"volume":452700,"average_price":28.62,"oi":114300.0,"net_change":7.05,"total_buy_quantity":86400.0,"total_sell_quantity":65700.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1746525528832","oi_day_high":135000.0,"oi_day_low":112500.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":72.35,"high":82.35,"low":61.05,"close":62.35},"depth":{"buy":[{"quantity":400,"price":61.5,"orders":1},{"quantity":400,"price":61.35,"orders":1},{"quantity":1200,"price":61.25,"orders":2},{"quantity":800,"price":61.05,"orders":2},{"quantity":400,"price":61.0,"orders":1}],"sell":[{"quantity":400,"price":62.9,"orders":1},{"quantity":800,"price":62.95,"orders":1},{"quantity":400,"price":63.6,"orders":1},{"quantity":1200,"price":63.85,"orders":2},{"quantity":400,"price":64.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":62.35,"volume":48400,"average_price":69.2,"oi":86400.0,"net_change":-12.9,"total_buy_quantity":30400.0,"total_sell_quantity":52800.0,"lower_circuit_limit":12.7,"upper_circuit_limit":137.8,"last_trade_time":"1746525585175","oi_day_high":88000.0,"oi_day_low":76400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":28.9,"high":38.95,"low":28.7,"close":38.05},"depth":{"buy":[{"quantity":4400,"price":38.05,"orders":7},{"quantity":2750,"price":38.0,"orders":4},{"quantity":1650,"price":37.95,"orders":3},{"quantity":1100,"price":37.9,"orders":2},{"quantity":2200,"price":37.85,"orders":3}],"sell":[{"quantity":1100,"price":38.3,"orders":2},{"quantity":1650,"price":38.4,"orders":3},{"quantity":2750,"price":38.45,"orders":5},{"quantity":1100,"price":38.5,"orders":2},{"quantity":1650,"price":38.55,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":38.05,"volume":1143450,"average_price":33.43,"oi":1806200.0,"net_change":9.45,"total_buy_quantity":100650.0,"total_sell_quantity":85800.0,"lower_circuit_limit":8.0,"upper_circuit_limit":67.85,"last_trade_time":"1746525556062","oi_day_high":1824350.0,"oi_day_low":1784750.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":166.0,"high":298.1,"low":166.0,"close":298.35},"depth":{"buy":[{"quantity":150,"price":297.85,"orders":1},{"quantity":150,"price":297.8,"orders":1},{"quantity":150,"price":296.5,"orders":1},{"quantity":300,"price":296.45,"orders":1},{"quantity":150,"price":296.35,"orders":1}],"sell":[{"quantity":300,"price":299.85,"orders":2},{"quantity":300,"price":299.9,"orders":2},{"quantity":300,"price":299.95,"orders":1},{"quantity":450,"price":301.25,"orders":2},{"quantity":150,"price":301.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":298.35,"volume":185550,"average_price":224.39,"oi":56250.0,"net_change":116.95,"total_buy_quantity":15900.0,"total_sell_quantity":22050.0,"lower_circuit_limit":48.45,"upper_circuit_limit":545.5,"last_trade_time":"1746525576927","oi_day_high":78600.0,"oi_day_low":56250.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":29.0,"high":29.0,"low":22.0,"close":23.05},"depth":{"buy":[{"quantity":300,"price":19.0,"orders":1},{"quantity":300,"price":18.95,"orders":1},{"quantity":300,"price":18.85,"orders":1},{"quantity":300,"price":18.75,"orders":1},{"quantity":300,"price":18.55,"orders":1}],"sell":[{"quantity":300,"price":25.7,"orders":1},{"quantity":6000,"price":25.75,"orders":1},{"quantity":12000,"price":33.95,"orders":1},{"quantity":300,"price":34.0,"orders":1},{"quantity":2700,"price":34.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":23.05,"volume":18600,"average_price":23.43,"oi":40200.0,"net_change":-7.9,"total_buy_quantity":61200.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1746525249214","oi_day_high":40200.0,"oi_day_low":34200.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":123.95,"high":134.5,"low":107.35,"close":123.25},"depth":{"buy":[{"quantity":150,"price":121.45,"orders":1},{"quantity":150,"price":121.05,"orders":1},{"quantity":150,"price":121.0,"orders":1},{"quantity":150,"price":120.75,"orders":1},{"quantity":450,"price":120.7,"orders":2}],"sell":[{"quantity":150,"price":123.65,"orders":1},{"quantity":150,"price":123.85,"orders":1},{"quantity":300,"price":123.9,"orders":2},{"quantity":450,"price":123.95,"orders":2},{"quantity":150,"price":124.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":123.25,"volume":313050,"average_price":121.65,"oi":438300.0,"net_change":-0.5,"total_buy_quantity":22050.0,"total_sell_quantity":19650.0,"lower_circuit_limit":24.9,"upper_circuit_limit":222.6,"last_trade_time":"1746525595536","oi_day_high":465300.0,"oi_day_low":438300.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":9.65,"high":10.4,"low":5.75,"close":5.95},"depth":{"buy":[{"quantity":3000,"price":5.8,"orders":3},{"quantity":3000,"price":5.75,"orders":3},{"quantity":1000,"price":5.7,"orders":1},{"quantity":2000,"price":5.65,"orders":1},{"quantity":1000,"price":5.6,"orders":1}],"sell":[{"quantity":1000,"price":5.95,"orders":1},{"quantity":2000,"price":6.0,"orders":2},{"quantity":3000,"price":6.05,"orders":3},{"quantity":2000,"price":6.1,"orders":2},{"quantity":5000,"price":6.15,"orders":4}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":5.95,"volume":293000,"average_price":7.57,"oi":678000.0,"net_change":-4.05,"total_buy_quantity":176000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1746525580368","oi_day_high":705000.0,"oi_day_low":666000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":47.5,"high":48.05,"low":42.85,"close":42.85},"depth":{"buy":[{"quantity":1700,"price":46.1,"orders":1},{"quantity":8500,"price":46.05,"orders":1},{"quantity":6800,"price":44.85,"orders":1},{"quantity":17000,"price":44.15,"orders":1},{"quantity":5100,"price":42.4,"orders":1}],"sell":[{"quantity":3400,"price":48.85,"orders":2},{"quantity":1700,"price":48.9,"orders":1},{"quantity":1700,"price":48.95,"orders":1},{"quantity":11900,"price":49.2,"orders":2},{"quantity":8500,"price":49.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":42.85,"volume":10200,"average_price":46.47,"oi":685100.0,"net_change":1.3,"total_buy_quantity":134300.0,"total_sell_quantity":113900.0,"lower_circuit_limit":13.6,"upper_circuit_limit":69.5,"last_trade_time":"1746514961308","oi_day_high":688500.0,"oi_day_low":683400.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":43.2,"high":63.2,"low":43.2,"close":47.9},"depth":{"buy":[{"quantity":1375,"price":47.9,"orders":1},{"quantity":275,"price":47.05,"orders":1},{"quantity":825,"price":46.9,"orders":2},{"quantity":1375,"price":45.45,"orders":1},{"quantity":1375,"price":45.4,"orders":1}],"sell":[{"quantity":275,"price":49.35,"orders":1},{"quantity":275,"price":49.4,"orders":1},{"quantity":275,"price":49.5,"orders":1},{"quantity":2750,"price":50.9,"orders":2},{"quantity":275,"price":54.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":47.9,"volume":85800,"average_price":54.07,"oi":54725.0,"net_change":4.7,"total_buy_quantity":53075.0,"total_sell_quantity":55000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.1,"last_trade_time":"1746525245246","oi_day_high":58300.0,"oi_day_low":40975.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":80.95,"high":82.15,"low":74.9,"close":74.9},"depth":{"buy":[{"quantity":1350,"price":78.9,"orders":2},{"quantity":1350,"price":78.85,"orders":1},{"quantity":7425,"price":78.65,"orders":2},{"quantity":675,"price":78.6,"orders":1},{"quantity":5400,"price":77.65,"orders":2}],"sell":[{"quantity":675,"price":82.05,"orders":1},{"quantity":675,"price":82.1,"orders":1},{"quantity":675,"price":84.0,"orders":1},{"quantity":2700,"price":84.35,"orders":1},{"quantity":2700,"price":84.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":74.9,"volume":18900,"average_price":78.45,"oi":267300.0,"net_change":-9.1,"total_buy_quantity":81675.0,"total_sell_quantity":64125.0,"lower_circuit_limit":43.7,"upper_circuit_limit":124.3,"last_trade_time":"1746523904432","oi_day_high":267975.0,"oi_day_low":266625.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":15.15,"high":15.15,"low":6.15,"close":6.2},"depth":{"buy":[{"quantity":1250,"price":6.15,"orders":2},{"quantity":625,"price":6.1,"orders":1},{"quantity":625,"price":6.05,"orders":1},{"quantity":625,"price":6.0,"orders":1},{"quantity":625,"price":5.95,"orders":1}],"sell":[{"quantity":625,"price":6.35,"orders":1},{"quantity":625,"price":6.4,"orders":1},{"quantity":625,"price":6.45,"orders":1},{"quantity":625,"price":6.55,"orders":1},{"quantity":625,"price":6.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":6.2,"volume":168125,"average_price":9.51,"oi":367500.0,"net_change":-8.95,"total_buy_quantity":153125.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1746525500201","oi_day_high":370000.0,"oi_day_low":328125.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":9230.6,"high":9230.6,"low":7603.7,"close":7750.0},"depth":{"buy":[{"quantity":5,"price":7450.65,"orders":1},{"quantity":5,"price":7268.4,"orders":1},{"quantity":25,"price":7268.35,"orders":1},{"quantity":50,"price":7222.55,"orders":1},{"quantity":20,"price":7131.4,"orders":1}],"sell":[{"quantity":5,"price":7941.65,"orders":1},{"quantity":5,"price":7941.7,"orders":1},{"quantity":5,"price":7942.1,"orders":1},{"quantity":5,"price":7956.7,"orders":1},{"quantity":5,"price":8018.75,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":7750.0,"volume":50,"average_price":8254.47,"oi":935.0,"net_change":-1039.0,"total_buy_quantity":180.0,"total_sell_quantity":415.0,"lower_circuit_limit":4480.45,"upper_circuit_limit":13097.55,"last_trade_time":"1746523005165","oi_day_high":940.0,"oi_day_low":935.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":37.35,"high":40.35,"low":36.35,"close":38.65},"depth":{"buy":[{"quantity":900,"price":38.95,"orders":1},{"quantity":13500,"price":38.9,"orders":2},{"quantity":7200,"price":35.25,"orders":1},{"quantity":36000,"price":28.1,"orders":1},{"quantity":2700,"price":24.45,"orders":1}],"sell":[{"quantity":1800,"price":41.4,"orders":2},{"quantity":900,"price":41.45,"orders":1},{"quantity":7200,"price":45.4,"orders":1},{"quantity":36000,"price":47.2,"orders":1},{"quantity":8100,"price":56.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":38.65,"volume":27900,"average_price":38.28,"oi":173700.0,"net_change":4.55,"total_buy_quantity":72900.0,"total_sell_quantity":54000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":56.6,"last_trade_time":"1746524560985","oi_day_high":175500.0,"oi_day_low":173700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":12.4,"high":13.85,"low":11.85,"close":12.7},"depth":{"buy":[{"quantity":7200,"price":12.85,"orders":3},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.55,"orders":1}],"sell":[{"quantity":3600,"price":13.0,"orders":2},{"quantity":3600,"price":13.1,"orders":2},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":12600,"price":13.95,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":12.7,"volume":259200,"average_price":12.97,"oi":558000.0,"net_change":1.1,"total_buy_quantity":203400.0,"total_sell_quantity":196200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1746525351513","oi_day_high":588600.0,"oi_day_low":556200.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":4.45,"high":8.25,"low":4.4,"close":8.25},"depth":{"buy":[{"quantity":27000,"price":8.15,"orders":3},{"quantity":6750,"price":8.05,"orders":1},{"quantity":54000,"price":8.0,"orders":2},{"quantity":67500,"price":7.65,"orders":1},{"quantity":33750,"price":7.45,"orders":1}],"sell":[{"quantity":20250,"price":8.3,"orders":2},{"quantity":13500,"price":8.35,"orders":1},{"quantity":47250,"price":8.4,"orders":3},{"quantity":13500,"price":8.45,"orders":1},{"quantity":13500,"price":8.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":8.25,"volume":1019250,"average_price":6.46,"oi":2592000.0,"net_change":3.6,"total_buy_quantity":405000.0,"total_sell_quantity":870750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1746525207368","oi_day_high":2916000.0,"oi_day_low":2592000.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":4.35,"high":4.7,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":8700,"price":2.2,"orders":3},{"quantity":46400,"price":2.15,"orders":9},{"quantity":29000,"price":2.1,"orders":7},{"quantity":52200,"price":2.05,"orders":9},{"quantity":20300,"price":2.0,"orders":5}],"sell":[{"quantity":14500,"price":2.25,"orders":3},{"quantity":46400,"price":2.3,"orders":7},{"quantity":81200,"price":2.35,"orders":10},{"quantity":43500,"price":2.4,"orders":5},{"quantity":29000,"price":2.45,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.2,"volume":1896600,"average_price":2.8,"oi":1670400.0,"net_change":-2.7,"total_buy_quantity":687300.0,"total_sell_quantity":1070100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746525500069","oi_day_high":1751600.0,"oi_day_low":1571800.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":84.75,"high":113.35,"low":84.75,"close":111.0},"depth":{"buy":[{"quantity":650,"price":108.25,"orders":1},{"quantity":650,"price":108.05,"orders":1},{"quantity":1300,"price":107.8,"orders":2},{"quantity":650,"price":107.75,"orders":1},{"quantity":2600,"price":106.8,"orders":1}],"sell":[{"quantity":650,"price":111.15,"orders":1},{"quantity":650,"price":111.2,"orders":1},{"quantity":1950,"price":112.8,"orders":3},{"quantity":650,"price":112.85,"orders":1},{"quantity":650,"price":112.9,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":111.0,"volume":18850,"average_price":101.06,"oi":57850.0,"net_change":34.4,"total_buy_quantity":29250.0,"total_sell_quantity":59150.0,"lower_circuit_limit":23.45,"upper_circuit_limit":129.75,"last_trade_time":"1746525592916","oi_day_high":65650.0,"oi_day_low":57850.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":38.95,"high":55.55,"low":37.3,"close":55.3},"depth":{"buy":[{"quantity":750,"price":55.05,"orders":1},{"quantity":750,"price":55.0,"orders":1},{"quantity":750,"price":54.05,"orders":1},{"quantity":750,"price":54.0,"orders":1},{"quantity":750,"price":52.8,"orders":1}],"sell":[{"quantity":1500,"price":55.6,"orders":2},{"quantity":750,"price":55.65,"orders":1},{"quantity":750,"price":55.7,"orders":1},{"quantity":750,"price":56.35,"orders":1},{"quantity":750,"price":56.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":55.3,"volume":441000,"average_price":50.29,"oi":1140000.0,"net_change":15.3,"total_buy_quantity":54750.0,"total_sell_quantity":79500.0,"lower_circuit_limit":17.1,"upper_circuit_limit":80.25,"last_trade_time":"1746525540003","oi_day_high":1321500.0,"oi_day_low":1140000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":6.45,"high":8.7,"low":5.5,"close":8.75},"depth":{"buy":[{"quantity":14250,"price":8.6,"orders":5},{"quantity":17100,"price":8.55,"orders":5},{"quantity":11400,"price":8.5,"orders":4},{"quantity":19950,"price":8.45,"orders":6},{"quantity":14250,"price":8.4,"orders":5}],"sell":[{"quantity":2850,"price":8.7,"orders":1},{"quantity":19950,"price":8.75,"orders":6},{"quantity":25650,"price":8.8,"orders":4},{"quantity":28500,"price":8.85,"orders":4},{"quantity":28500,"price":8.9,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":8.75,"volume":4408950,"average_price":7.4,"oi":1775550.0,"net_change":2.35,"total_buy_quantity":572850.0,"total_sell_quantity":441750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1746525576282","oi_day_high":2451000.0,"oi_day_low":1767000.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":94.7,"high":110.0,"low":88.4,"close":95.35},"depth":{"buy":[{"quantity":500,"price":95.5,"orders":1},{"quantity":500,"price":94.35,"orders":1},{"quantity":1000,"price":94.05,"orders":1},{"quantity":500,"price":93.65,"orders":1},{"quantity":500,"price":93.45,"orders":1}],"sell":[{"quantity":500,"price":95.9,"orders":1},{"quantity":500,"price":95.95,"orders":1},{"quantity":500,"price":96.7,"orders":1},{"quantity":500,"price":97.25,"orders":1},{"quantity":500,"price":97.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":95.35,"volume":86500,"average_price":96.94,"oi":190500.0,"net_change":0.65,"total_buy_quantity":36000.0,"total_sell_quantity":48500.0,"lower_circuit_limit":29.8,"upper_circuit_limit":159.6,"last_trade_time":"1746525436640","oi_day_high":192000.0,"oi_day_low":183500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":38.0,"high":38.0,"low":34.7,"close":34.7},"depth":{"buy":[{"quantity":775,"price":35.5,"orders":1},{"quantity":1550,"price":35.45,"orders":1},{"quantity":1550,"price":34.85,"orders":1},{"quantity":775,"price":34.65,"orders":1},{"quantity":3875,"price":33.0,"orders":1}],"sell":[{"quantity":775,"price":36.95,"orders":1},{"quantity":775,"price":37.0,"orders":1},{"quantity":775,"price":37.15,"orders":1},{"quantity":7750,"price":38.0,"orders":1},{"quantity":3100,"price":38.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":34.7,"volume":6200,"average_price":36.21,"oi":48825.0,"net_change":0.9,"total_buy_quantity":44175.0,"total_sell_quantity":44175.0,"lower_circuit_limit":6.5,"upper_circuit_limit":61.1,"last_trade_time":"1746525179882","oi_day_high":48825.0,"oi_day_low":46500.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":41.55,"high":46.0,"low":19.0,"close":20.05},"depth":{"buy":[{"quantity":750,"price":19.95,"orders":1},{"quantity":750,"price":19.9,"orders":1},{"quantity":750,"price":19.8,"orders":1},{"quantity":1500,"price":19.55,"orders":2},{"quantity":9000,"price":19.5,"orders":4}],"sell":[{"quantity":750,"price":20.85,"orders":1},{"quantity":750,"price":20.9,"orders":1},{"quantity":750,"price":21.0,"orders":1},{"quantity":7500,"price":21.4,"orders":2},{"quantity":750,"price":21.5,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":20.05,"volume":392250,"average_price":27.05,"oi":255750.0,"net_change":-21.5,"total_buy_quantity":266250.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.85,"last_trade_time":"1746525587578","oi_day_high":256500.0,"oi_day_low":222750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":231.05,"high":260.0,"low":231.05,"close":260.0},"depth":{"buy":[{"quantity":100,"price":258.6,"orders":1},{"quantity":200,"price":258.55,"orders":1},{"quantity":200,"price":253.05,"orders":1},{"quantity":100,"price":244.4,"orders":1},{"quantity":400,"price":237.65,"orders":1}],"sell":[{"quantity":100,"price":269.4,"orders":1},{"quantity":200,"price":269.45,"orders":1},{"quantity":500,"price":278.35,"orders":1},{"quantity":700,"price":284.7,"orders":2},{"quantity":1000,"price":292.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":260.0,"volume":1500,"average_price":252.52,"oi":7700.0,"net_change":38.9,"total_buy_quantity":3800.0,"total_sell_quantity":8500.0,"lower_circuit_limit":81.4,"upper_circuit_limit":360.8,"last_trade_time":"1746523551168","oi_day_high":7700.0,"oi_day_low":7000.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":19.75,"high":19.75,"low":19.75,"close":19.75},"depth":{"buy":[{"quantity":11600,"price":30.15,"orders":3},{"quantity":1450,"price":30.1,"orders":1},{"quantity":5800,"price":29.85,"orders":1},{"quantity":14500,"price":29.3,"orders":1},{"quantity":4350,"price":28.2,"orders":1}],"sell":[{"quantity":1450,"price":32.95,"orders":1},{"quantity":5800,"price":33.2,"orders":1},{"quantity":4350,"price":33.25,"orders":1},{"quantity":7250,"price":33.6,"orders":1},{"quantity":14500,"price":33.65,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":19.75,"volume":0,"average_price":0.0,"oi":18850.0,"net_change":0.0,"total_buy_quantity":117450.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1746436364000","oi_day_high":18850.0,"oi_day_low":10150.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":10.05,"high":10.2,"low":5.6,"close":5.6},"depth":{"buy":[{"quantity":300,"price":5.5,"orders":1},{"quantity":600,"price":5.05,"orders":1},{"quantity":9000,"price":4.4,"orders":1},{"quantity":12000,"price":3.65,"orders":1},{"quantity":1200,"price":2.15,"orders":2}],"sell":[{"quantity":300,"price":6.0,"orders":1},{"quantity":300,"price":6.05,"orders":1},{"quantity":300,"price":6.1,"orders":1},{"quantity":600,"price":6.15,"orders":1},{"quantity":600,"price":6.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":5.6,"volume":63000,"average_price":7.1,"oi":207300.0,"net_change":-4.45,"total_buy_quantity":168600.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1746525087432","oi_day_high":207600.0,"oi_day_low":189600.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":61.1,"high":95.0,"low":61.1,"close":93.05},"depth":{"buy":[{"quantity":250,"price":96.1,"orders":1},{"quantity":500,"price":96.05,"orders":1},{"quantity":250,"price":94.5,"orders":1},{"quantity":1000,"price":93.5,"orders":1},{"quantity":1000,"price":92.65,"orders":1}],"sell":[{"quantity":250,"price":99.35,"orders":1},{"quantity":250,"price":99.4,"orders":1},{"quantity":250,"price":99.5,"orders":1},{"quantity":1000,"price":102.8,"orders":1},{"quantity":1000,"price":102.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":93.05,"volume":26250,"average_price":77.23,"oi":27250.0,"net_change":34.05,"total_buy_quantity":32250.0,"total_sell_quantity":32000.0,"lower_circuit_limit":12.35,"upper_circuit_limit":179.7,"last_trade_time":"1746524600960","oi_day_high":31000.0,"oi_day_low":27250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":120.0,"high":139.5,"low":120.0,"close":133.2},"depth":{"buy":[{"quantity":275,"price":133.75,"orders":1},{"quantity":825,"price":133.7,"orders":1},{"quantity":275,"price":133.65,"orders":1},{"quantity":825,"price":133.3,"orders":1},{"quantity":1100,"price":132.3,"orders":1}],"sell":[{"quantity":825,"price":152.95,"orders":1},{"quantity":550,"price":153.0,"orders":2},{"quantity":275,"price":153.45,"orders":1},{"quantity":275,"price":153.8,"orders":1},{"quantity":1925,"price":156.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":133.2,"volume":3300,"average_price":134.76,"oi":35200.0,"net_change":18.35,"total_buy_quantity":14575.0,"total_sell_quantity":6600.0,"lower_circuit_limit":37.9,"upper_circuit_limit":191.8,"last_trade_time":"1746518430299","oi_day_high":37400.0,"oi_day_low":35200.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":32.7,"high":40.7,"low":30.8,"close":34.15},"depth":{"buy":[{"quantity":175,"price":34.95,"orders":1},{"quantity":175,"price":34.9,"orders":1},{"quantity":350,"price":34.55,"orders":1},{"quantity":525,"price":31.75,"orders":1},{"quantity":5250,"price":31.7,"orders":1}],"sell":[{"quantity":175,"price":36.35,"orders":1},{"quantity":175,"price":36.4,"orders":1},{"quantity":525,"price":43.35,"orders":1},{"quantity":700,"price":43.4,"orders":1},{"quantity":525,"price":44.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":34.15,"volume":18550,"average_price":35.1,"oi":17325.0,"net_change":-1.5,"total_buy_quantity":82250.0,"total_sell_quantity":32725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.75,"last_trade_time":"1746525554105","oi_day_high":19950.0,"oi_day_low":15750.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":32.0,"high":33.55,"low":19.45,"close":20.35},"depth":{"buy":[{"quantity":775,"price":20.1,"orders":1},{"quantity":775,"price":20.05,"orders":1},{"quantity":775,"price":20.0,"orders":1},{"quantity":775,"price":19.95,"orders":1},{"quantity":1550,"price":19.9,"orders":2}],"sell":[{"quantity":1550,"price":20.25,"orders":1},{"quantity":775,"price":20.3,"orders":1},{"quantity":2325,"price":20.35,"orders":2},{"quantity":1550,"price":20.4,"orders":2},{"quantity":1550,"price":20.45,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":20.35,"volume":1373300,"average_price":23.75,"oi":674250.0,"net_change":-14.3,"total_buy_quantity":179800.0,"total_sell_quantity":265825.0,"lower_circuit_limit":5.3,"upper_circuit_limit":64.0,"last_trade_time":"1746525596172","oi_day_high":674250.0,"oi_day_low":447950.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":11.1,"high":11.7,"low":6.85,"close":7.05},"depth":{"buy":[{"quantity":4500,"price":6.95,"orders":3},{"quantity":1500,"price":6.9,"orders":1},{"quantity":1500,"price":6.85,"orders":1},{"quantity":1500,"price":6.8,"orders":1},{"quantity":9000,"price":6.75,"orders":2}],"sell":[{"quantity":3000,"price":7.1,"orders":2},{"quantity":6000,"price":7.15,"orders":3},{"quantity":3000,"price":7.2,"orders":2},{"quantity":7500,"price":7.25,"orders":4},{"quantity":1500,"price":7.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":7.05,"volume":760500,"average_price":8.33,"oi":477000.0,"net_change":-4.65,"total_buy_quantity":277500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1746525578568","oi_day_high":493500.0,"oi_day_low":426000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":5.7,"high":6.4,"low":3.9,"close":4.05},"depth":{"buy":[{"quantity":20000,"price":4.0,"orders":7},{"quantity":22500,"price":3.95,"orders":7},{"quantity":27500,"price":3.9,"orders":5},{"quantity":50000,"price":3.85,"orders":7},{"quantity":2500,"price":3.8,"orders":1}],"sell":[{"quantity":12500,"price":4.1,"orders":5},{"quantity":45000,"price":4.15,"orders":6},{"quantity":25000,"price":4.2,"orders":4},{"quantity":47500,"price":4.25,"orders":7},{"quantity":32500,"price":4.3,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":4.05,"volume":3232500,"average_price":4.72,"oi":3435000.0,"net_change":-1.65,"total_buy_quantity":597500.0,"total_sell_quantity":942500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1746525572883","oi_day_high":3527500.0,"oi_day_low":3067500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":135.1,"high":155.7,"low":119.4,"close":145.2},"depth":{"buy":[{"quantity":200,"price":143.15,"orders":2},{"quantity":100,"price":143.1,"orders":1},{"quantity":100,"price":142.25,"orders":1},{"quantity":100,"price":142.1,"orders":1},{"quantity":200,"price":142.05,"orders":1}],"sell":[{"quantity":100,"price":146.0,"orders":1},{"quantity":100,"price":146.2,"orders":1},{"quantity":100,"price":146.35,"orders":1},{"quantity":100,"price":147.7,"orders":1},{"quantity":100,"price":149.0,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":145.2,"volume":16300,"average_price":137.4,"oi":16000.0,"net_change":15.75,"total_buy_quantity":21500.0,"total_sell_quantity":10700.0,"lower_circuit_limit":37.15,"upper_circuit_limit":221.75,"last_trade_time":"1746525553654","oi_day_high":17000.0,"oi_day_low":16000.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":38.8,"high":50.65,"low":33.95,"close":50.65},"depth":{"buy":[{"quantity":625,"price":49.95,"orders":1},{"quantity":625,"price":49.9,"orders":1},{"quantity":625,"price":49.4,"orders":1},{"quantity":625,"price":48.9,"orders":1},{"quantity":3125,"price":48.85,"orders":1}],"sell":[{"quantity":625,"price":50.45,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.55,"orders":1},{"quantity":625,"price":50.8,"orders":1},{"quantity":625,"price":51.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":50.65,"volume":103750,"average_price":41.43,"oi":102500.0,"net_change":18.0,"total_buy_quantity":47500.0,"total_sell_quantity":43750.0,"lower_circuit_limit":5.3,"upper_circuit_limit":60.0,"last_trade_time":"1746525556152","oi_day_high":105000.0,"oi_day_low":96250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":27.55,"high":40.3,"low":27.55,"close":40.05},"depth":{"buy":[{"quantity":1300,"price":39.85,"orders":1},{"quantity":1300,"price":39.7,"orders":1},{"quantity":1300,"price":39.65,"orders":1},{"quantity":2600,"price":39.6,"orders":2},{"quantity":2600,"price":39.55,"orders":2}],"sell":[{"quantity":1300,"price":40.1,"orders":1},{"quantity":1300,"price":40.15,"orders":1},{"quantity":1300,"price":40.3,"orders":1},{"quantity":1300,"price":40.5,"orders":1},{"quantity":5200,"price":40.55,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":40.05,"volume":253500,"average_price":34.24,"oi":1405300.0,"net_change":13.0,"total_buy_quantity":176800.0,"total_sell_quantity":123500.0,"lower_circuit_limit":6.75,"upper_circuit_limit":47.35,"last_trade_time":"1746525569208","oi_day_high":1409200.0,"oi_day_low":1365000.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":35.5,"high":35.5,"low":23.9,"close":24.85},"depth":{"buy":[{"quantity":2200,"price":24.9,"orders":2},{"quantity":1100,"price":24.65,"orders":1},{"quantity":1100,"price":24.35,"orders":1},{"quantity":1100,"price":24.3,"orders":1},{"quantity":1100,"price":24.25,"orders":1}],"sell":[{"quantity":2200,"price":25.1,"orders":2},{"quantity":1100,"price":25.55,"orders":1},{"quantity":1100,"price":25.6,"orders":1},{"quantity":5500,"price":25.75,"orders":1},{"quantity":1100,"price":25.8,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":24.85,"volume":112200,"average_price":26.3,"oi":275000.0,"net_change":-11.9,"total_buy_quantity":70400.0,"total_sell_quantity":113300.0,"lower_circuit_limit":11.85,"upper_circuit_limit":61.65,"last_trade_time":"1746525592308","oi_day_high":276100.0,"oi_day_low":258500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":11.2,"high":17.9,"low":11.05,"close":17.65},"depth":{"buy":[{"quantity":4850,"price":17.6,"orders":2},{"quantity":2425,"price":17.4,"orders":1},{"quantity":14550,"price":17.35,"orders":2},{"quantity":16975,"price":17.3,"orders":3},{"quantity":2425,"price":17.25,"orders":1}],"sell":[{"quantity":7275,"price":17.85,"orders":3},{"quantity":4850,"price":17.9,"orders":2},{"quantity":7275,"price":17.95,"orders":2},{"quantity":2425,"price":18.0,"orders":1},{"quantity":14550,"price":18.05,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":17.65,"volume":402550,"average_price":14.15,"oi":521375.0,"net_change":6.7,"total_buy_quantity":281300.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1746525526157","oi_day_high":647475.0,"oi_day_low":514100.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":4.25,"high":7.25,"low":3.95,"close":6.85},"depth":{"buy":[{"quantity":3750,"price":6.9,"orders":1},{"quantity":30000,"price":6.85,"orders":5},{"quantity":18750,"price":6.8,"orders":5},{"quantity":18750,"price":6.75,"orders":4},{"quantity":26250,"price":6.7,"orders":3}],"sell":[{"quantity":15000,"price":7.0,"orders":4},{"quantity":11250,"price":7.05,"orders":3},{"quantity":22500,"price":7.1,"orders":2},{"quantity":22500,"price":7.15,"orders":2},{"quantity":3750,"price":7.3,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":6.85,"volume":2505000,"average_price":5.85,"oi":2227500.0,"net_change":1.95,"total_buy_quantity":821250.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1746525561996","oi_day_high":2381250.0,"oi_day_low":2216250.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":6.15,"high":7.1,"low":5.7,"close":7.05},"depth":{"buy":[{"quantity":8000,"price":7.05,"orders":2},{"quantity":12800,"price":7.0,"orders":6},{"quantity":19200,"price":6.95,"orders":8},{"quantity":12800,"price":6.9,"orders":4},{"quantity":20800,"price":6.85,"orders":9}],"sell":[{"quantity":6400,"price":7.1,"orders":4},{"quantity":24000,"price":7.15,"orders":10},{"quantity":41600,"price":7.2,"orders":11},{"quantity":41600,"price":7.25,"orders":8},{"quantity":41600,"price":7.3,"orders":6}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":7.05,"volume":5406400,"average_price":6.39,"oi":3451200.0,"net_change":0.6,"total_buy_quantity":564800.0,"total_sell_quantity":564800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1746525579689","oi_day_high":3478400.0,"oi_day_low":3177600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":24.5,"high":29.0,"low":19.15,"close":20.75},"depth":{"buy":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":2000,"price":20.4,"orders":2},{"quantity":2000,"price":20.35,"orders":2}],"sell":[{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.95,"orders":1},{"quantity":1000,"price":21.05,"orders":1},{"quantity":2000,"price":21.1,"orders":2},{"quantity":1000,"price":21.15,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":20.75,"volume":1014000,"average_price":22.46,"oi":632000.0,"net_change":-3.5,"total_buy_quantity":200000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":47.35,"last_trade_time":"1746525557984","oi_day_high":700000.0,"oi_day_low":629000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":105.75,"high":105.8,"low":46.05,"close":48.7},"depth":{"buy":[{"quantity":300,"price":48.05,"orders":1},{"quantity":300,"price":48.0,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":300,"price":47.05,"orders":1},{"quantity":300,"price":47.0,"orders":1}],"sell":[{"quantity":300,"price":48.5,"orders":1},{"quantity":600,"price":48.55,"orders":2},{"quantity":600,"price":48.7,"orders":2},{"quantity":300,"price":48.75,"orders":1},{"quantity":300,"price":49.6,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":48.7,"volume":657900,"average_price":71.34,"oi":423600.0,"net_change":-57.05,"total_buy_quantity":130800.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.35,"last_trade_time":"1746525569960","oi_day_high":423600.0,"oi_day_low":385800.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":144.5,"high":151.3,"low":103.0,"close":114.05},"depth":{"buy":[{"quantity":100,"price":110.85,"orders":1},{"quantity":200,"price":110.8,"orders":2},{"quantity":100,"price":110.75,"orders":1},{"quantity":100,"price":110.05,"orders":1},{"quantity":100,"price":109.25,"orders":1}],"sell":[{"quantity":100,"price":116.25,"orders":1},{"quantity":100,"price":116.35,"orders":1},{"quantity":100,"price":116.4,"orders":1},{"quantity":100,"price":117.85,"orders":1},{"quantity":100,"price":120.95,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":114.05,"volume":26200,"average_price":121.55,"oi":54500.0,"net_change":-49.45,"total_buy_quantity":15800.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":342.3,"last_trade_time":"1746525580402","oi_day_high":55000.0,"oi_day_low":53500.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":26.6,"high":32.9,"low":24.05,"close":25.5},"depth":{"buy":[{"quantity":950,"price":25.35,"orders":1},{"quantity":950,"price":25.15,"orders":1},{"quantity":950,"price":24.9,"orders":1},{"quantity":950,"price":24.65,"orders":1},{"quantity":950,"price":24.55,"orders":1}],"sell":[{"quantity":950,"price":26.7,"orders":1},{"quantity":950,"price":26.75,"orders":1},{"quantity":950,"price":26.8,"orders":1},{"quantity":950,"price":26.85,"orders":1},{"quantity":950,"price":27.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":25.5,"volume":706800,"average_price":27.85,"oi":542450.0,"net_change":0.1,"total_buy_quantity":149150.0,"total_sell_quantity":129200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.1,"last_trade_time":"1746525593040","oi_day_high":556700.0,"oi_day_low":501600.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":43.6,"high":49.85,"low":43.6,"close":48.1},"depth":{"buy":[{"quantity":1225,"price":49.2,"orders":1},{"quantity":1225,"price":49.15,"orders":1},{"quantity":1225,"price":48.85,"orders":1},{"quantity":4900,"price":47.55,"orders":1},{"quantity":12250,"price":47.3,"orders":1}],"sell":[{"quantity":1225,"price":50.4,"orders":1},{"quantity":1225,"price":50.45,"orders":1},{"quantity":1225,"price":50.5,"orders":1},{"quantity":1225,"price":50.85,"orders":1},{"quantity":1225,"price":51.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":48.1,"volume":13475,"average_price":48.42,"oi":68600.0,"net_change":11.65,"total_buy_quantity":107800.0,"total_sell_quantity":106575.0,"lower_circuit_limit":14.05,"upper_circuit_limit":58.85,"last_trade_time":"1746524541890","oi_day_high":72275.0,"oi_day_low":68600.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":388.8,"high":562.0,"low":359.8,"close":562.0},"depth":{"buy":[{"quantity":50,"price":561.5,"orders":1},{"quantity":50,"price":561.45,"orders":1},{"quantity":50,"price":558.95,"orders":1},{"quantity":50,"price":558.9,"orders":1},{"quantity":50,"price":558.85,"orders":1}],"sell":[{"quantity":50,"price":566.6,"orders":1},{"quantity":50,"price":566.65,"orders":1},{"quantity":50,"price":566.9,"orders":1},{"quantity":100,"price":566.95,"orders":1},{"quantity":50,"price":570.1,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":562.0,"volume":6500,"average_price":447.89,"oi":10600.0,"net_change":164.9,"total_buy_quantity":3700.0,"total_sell_quantity":4400.0,"lower_circuit_limit":74.55,"upper_circuit_limit":719.65,"last_trade_time":"1746525569488","oi_day_high":11600.0,"oi_day_low":10600.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":88.05,"high":88.05,"low":51.3,"close":51.7},"depth":{"buy":[{"quantity":300,"price":51.3,"orders":1},{"quantity":300,"price":51.0,"orders":1},{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":48.05,"orders":1},{"quantity":300,"price":48.0,"orders":1}],"sell":[{"quantity":300,"price":53.55,"orders":1},{"quantity":300,"price":53.6,"orders":1},{"quantity":300,"price":53.65,"orders":1},{"quantity":300,"price":53.85,"orders":1},{"quantity":300,"price":54.25,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":51.7,"volume":96600,"average_price":69.23,"oi":165600.0,"net_change":-39.45,"total_buy_quantity":46200.0,"total_sell_quantity":50700.0,"lower_circuit_limit":14.3,"upper_circuit_limit":168.0,"last_trade_time":"1746525595873","oi_day_high":165600.0,"oi_day_low":141300.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":25.15,"high":31.9,"low":23.45,"close":31.7},"depth":{"buy":[{"quantity":400,"price":31.1,"orders":1},{"quantity":400,"price":31.05,"orders":1},{"quantity":1200,"price":30.8,"orders":1},{"quantity":2000,"price":30.7,"orders":1},{"quantity":2000,"price":30.6,"orders":1}],"sell":[{"quantity":400,"price":32.35,"orders":1},{"quantity":1600,"price":32.4,"orders":2},{"quantity":400,"price":32.45,"orders":1},{"quantity":1200,"price":32.9,"orders":1},{"quantity":1200,"price":33.2,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":31.7,"volume":106000,"average_price":28.13,"oi":53600.0,"net_change":5.0,"total_buy_quantity":141200.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.25,"last_trade_time":"1746525576955","oi_day_high":53600.0,"oi_day_low":37600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":7.6,"high":7.6,"low":4.4,"close":4.4},"depth":{"buy":[{"quantity":37500,"price":4.35,"orders":7},{"quantity":26250,"price":4.3,"orders":6},{"quantity":41250,"price":4.25,"orders":4},{"quantity":71250,"price":4.2,"orders":5},{"quantity":52500,"price":4.15,"orders":7}],"sell":[{"quantity":37500,"price":4.4,"orders":1},{"quantity":22500,"price":4.45,"orders":5},{"quantity":41250,"price":4.5,"orders":8},{"quantity":26250,"price":4.55,"orders":5},{"quantity":56250,"price":4.6,"orders":5}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":4.4,"volume":8013750,"average_price":5.88,"oi":4518750.0,"net_change":-3.65,"total_buy_quantity":855000.0,"total_sell_quantity":1387500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1746525595225","oi_day_high":4893750.0,"oi_day_low":4046250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":60.0,"high":74.7,"low":53.55,"close":57.45},"depth":{"buy":[{"quantity":350,"price":57.95,"orders":1},{"quantity":350,"price":57.9,"orders":1},{"quantity":350,"price":56.9,"orders":1},{"quantity":350,"price":56.85,"orders":1},{"quantity":350,"price":56.5,"orders":1}],"sell":[{"quantity":350,"price":59.65,"orders":1},{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":60.1,"orders":1},{"quantity":700,"price":60.3,"orders":1},{"quantity":700,"price":60.45,"orders":2}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":57.45,"volume":183400,"average_price":63.46,"oi":331100.0,"net_change":-7.55,"total_buy_quantity":65100.0,"total_sell_quantity":67200.0,"lower_circuit_limit":11.95,"upper_circuit_limit":118.05,"last_trade_time":"1746525445994","oi_day_high":336700.0,"oi_day_low":330750.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":74.95,"high":95.05,"low":71.75,"close":84.5},"depth":{"buy":[{"quantity":475,"price":84.1,"orders":1},{"quantity":950,"price":84.05,"orders":1},{"quantity":475,"price":84.0,"orders":1},{"quantity":475,"price":83.65,"orders":1},{"quantity":950,"price":83.6,"orders":2}],"sell":[{"quantity":950,"price":84.9,"orders":2},{"quantity":475,"price":84.95,"orders":1},{"quantity":475,"price":85.0,"orders":1},{"quantity":475,"price":85.35,"orders":1},{"quantity":475,"price":85.4,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":84.5,"volume":351500,"average_price":85.06,"oi":846925.0,"net_change":22.45,"total_buy_quantity":32775.0,"total_sell_quantity":35625.0,"lower_circuit_limit":12.15,"upper_circuit_limit":155.9,"last_trade_time":"1746525568545","oi_day_high":876375.0,"oi_day_low":845025.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":11.7,"high":15.25,"low":10.8,"close":14.5},"depth":{"buy":[{"quantity":3850,"price":14.5,"orders":2},{"quantity":1925,"price":14.45,"orders":1},{"quantity":5775,"price":14.4,"orders":3},{"quantity":1925,"price":14.35,"orders":1},{"quantity":9625,"price":14.3,"orders":2}],"sell":[{"quantity":5775,"price":14.65,"orders":2},{"quantity":1925,"price":14.7,"orders":1},{"quantity":11550,"price":14.75,"orders":5},{"quantity":9625,"price":14.8,"orders":2},{"quantity":7700,"price":14.85,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":14.5,"volume":506275,"average_price":13.49,"oi":1703625.0,"net_change":1.45,"total_buy_quantity":294525.0,"total_sell_quantity":286825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1746525561594","oi_day_high":1888425.0,"oi_day_low":1703625.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":48.3,"high":57.5,"low":28.45,"close":28.45},"depth":{"buy":[{"quantity":250,"price":28.45,"orders":1},{"quantity":500,"price":28.3,"orders":1},{"quantity":250,"price":28.25,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":250,"price":27.5,"orders":1}],"sell":[{"quantity":500,"price":28.75,"orders":1},{"quantity":250,"price":28.8,"orders":1},{"quantity":3000,"price":29.15,"orders":2},{"quantity":500,"price":29.3,"orders":1},{"quantity":250,"price":29.35,"orders":1}]},"timestamp":"2025-05-06T15:46:00.145+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":28.45,"volume":182500,"average_price":40.27,"oi":321500.0,"net_change":-20.7,"total_buy_quantity":50250.0,"total_sell_quantity":74250.0,"lower_circuit_limit":4.0,"upper_circuit_limit":94.3,"last_trade_time":"1746525599167","oi_day_high":323000.0,"oi_day_low":267500.0}}}